{"ticker": "ALLE", "overview": {"cik": "1579241", "ticker": "ALLE", "name": "Allegion plc", "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "sic": "7381", "announcements": [{"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007493", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007489", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "10-Q DATED OCTOBER 22, 2026", "accession": "0001579241-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "8-K DATED OCTBOER 22, 2026", "accession": "0001579241-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105920", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001189403-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001589039-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001915040-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006149", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001737057-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000404", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001969223-26-000857", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001817149-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001589039-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001969223-26-000804", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001915220-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001914999-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001969223-26-000792", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001969223-26-000791", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "10-Q DATED JULY 23, 2026", "accession": "0001579241-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "8-K DATED JULY 23, 2026", "accession": "0001579241-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001962788-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001579241-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001189403-26-000009", "price_sensitive": false}]}, "description": "Allegion plc trades as ALLE on the NYSE and is registered in Ireland, classified under Services-Detective, Guard & Armored Car Services (SIC 7381). Privy Trades holds 323 insider filings for the company, from May 2022 to October 2026. Across those, 14 insiders disclosed 10 open-market purchases totalling $8.13M against 30 sales totalling $15.89M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 8130099.9994, "sell_n": 30, "sell_sum": 15885552.4577, "net": -7755452.458299999, "insiders": 14, "first_date": "2022-05-05", "last_date": "2026-10-26"}, "metrics": {"ticker": "ALLE", "has_prices": true, "as_of": "2026-08-28", "last": 157.48, "prev_close": 159.72, "change": -2.240000000000009, "change_pct": -0.014024542950162842, "session_volume": 1202014.0, "vwap_5": 160.15044711833875, "vwap_20": 163.69238164984287, "vwap_60": 147.38487582157933, "vwap_250": 154.34411395253932, "high_52w": 179.77, "low_52w": 125.65, "avg_volume_20": 1086114.95, "sessions": 400, "market_cap": {"value": 13391593059.279999, "shares": 85036786.0, "as_of": "2026-07-20", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-003728", "src": "13DG", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Allegion plc", "who_key": "Allegion plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Allegion plc moves to a 6.3% passive stake in ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/0002012383-26-003728-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "0001634144-26-000011", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Tracy L. Kemp", "who_key": "Kemp Tracy L", "role": "SVP-Chief Info. & Digital Ofr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 799079.545, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Top exec sells $799K of ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1634144/000163414426000011/0001634144-26-000011-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10961}, {"id": "0001589039-26-000016", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Timothy P. Eckersley", "who_key": "Eckersley Timothy P", "role": "President-Intl & SVP-Allegion", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1136737.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "$1.1M sale: The president lightens up on ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1589039/000158903926000016/0001589039-26-000016-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10961}, {"id": "0001189403-26-000011", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Steven Mizell", "who_key": "MIZELL STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26907.6, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Board insider adds $27K of ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000118940326000011/0001189403-26-000011-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95921}, {"id": "0001589039-26-000013", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Timothy P. Eckersley", "who_key": "Eckersley Timothy P", "role": "President-Intl & SVP-Allegion", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "President files routine paperwork on ALLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589039/000158903926000013/0001589039-26-000013-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108881}, {"id": "0001915040-26-000012", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "David S. Ilardi", "who_key": "Ilardi David S.", "role": "President-Amer & SVP-Allegion", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 88438.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "President sells $88K of ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1915040/000191504026000012/0001915040-26-000012-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110321}, {"id": "13DG-0001386060-26-000033", "src": "13DG", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Allegion plc", "who_key": "Allegion plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Allegion plc moves to a 5.18% passive stake in ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/0001386060-26-000033-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131921}, {"id": "0001817149-26-000011", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "John H. Stone", "who_key": "Stone John H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1769795.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "CEO files routine paperwork on ALLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817149/000181714926000011/0001817149-26-000011-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134801}, {"id": "0001914999-26-000011", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Nickolas A. Musial", "who_key": "Musial Nickolas A.", "role": "VP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 106485.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Insider offloads $106K of ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000191499926000011/0001914999-26-000011-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147761}, {"id": "0001915220-26-000011", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Michael J. Wagnes", "who_key": "Wagnes Michael J.", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 480720.31999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "CFO sells $481K of ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000191522026000011/0001915220-26-000011-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147761}, {"id": "0001962788-26-000005", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Joseph Blasko", "who_key": "Blasko Joseph", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 20288.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Insider files routine paperwork on ALLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000196278826000005/0001962788-26-000005-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178001}, {"id": "13DG-0000093751-26-000404", "src": "13DG", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Allegion plc", "who_key": "Allegion plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Allegion plc takes a 5.1% passive stake in ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/0000093751-26-000404-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0001587294-26-000006", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Haughey Nicole Parent", "who_key": "Parent Haughey Nicole", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38038.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Director files routine paperwork on ALLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000158729426000006/0001587294-26-000006-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216881}, {"id": "0001189242-26-000031", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Gregg C. Sengstack", "who_key": "SENGSTACK GREGG C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38038.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Director files routine paperwork on ALLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000118924226000031/0001189242-26-000031-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216881}, {"id": "0001828737-26-000006", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Dev Vardhan", "who_key": "Vardhan Dev", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38038.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Director files routine paperwork on ALLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000182873726000006/0001828737-26-000006-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216881}, {"id": "0001198872-26-000008", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Lauren B. Peters", "who_key": "PETERS LAUREN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 58491.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Director files routine paperwork on ALLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000119887226000008/0001198872-26-000008-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216881}, {"id": "0001284967-26-000008", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Sue Main", "who_key": "MAIN SUE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38038.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Director files routine paperwork on ALLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000128496726000008/0001284967-26-000008-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216881}, {"id": "0001938899-26-000006", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Ellen Rubin", "who_key": "Rubin Ellen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38038.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Director files routine paperwork on ALLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000193889926000006/0001938899-26-000006-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216881}, {"id": "0001189403-26-000009", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Steven Mizell", "who_key": "MIZELL STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38038.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Director files routine paperwork on ALLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000118940326000009/0001189403-26-000009-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216881}, {"id": "0001284967-26-000005", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Sue Main", "who_key": "MAIN SUE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Director files routine paperwork on ALLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000128496726000005/0001284967-26-000005-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218321}, {"id": "0001587294-26-000003", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Haughey Nicole Parent", "who_key": "Parent Haughey Nicole", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Director files routine paperwork on ALLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000158729426000003/0001587294-26-000003-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218321}, {"id": "0001189242-26-000028", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Gregg C. Sengstack", "who_key": "SENGSTACK GREGG C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Director files routine paperwork on ALLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000118924226000028/0001189242-26-000028-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218321}, {"id": "0001189403-26-000006", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Steven Mizell", "who_key": "MIZELL STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Director files routine paperwork on ALLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000118940326000006/0001189403-26-000006-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218321}, {"id": "0001828737-26-000003", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Dev Vardhan", "who_key": "Vardhan Dev", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Director files routine paperwork on ALLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000182873726000003/0001828737-26-000003-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218321}, {"id": "0001198872-26-000005", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Lauren B. Peters", "who_key": "PETERS LAUREN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Director files routine paperwork on ALLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000119887226000005/0001198872-26-000005-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218321}, {"id": "0001938899-26-000003", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Ellen Rubin", "who_key": "Rubin Ellen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Director files routine paperwork on ALLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000193889926000003/0001938899-26-000003-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218321}, {"id": "13DG-0001386060-26-000020", "src": "13DG", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Allegion plc", "who_key": "Allegion plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Allegion plc moves to a 4.95% passive stake in ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/0001386060-26-000020-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "0001796215-26-000010", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Robert C. Martens", "who_key": "Martens Robert C.", "role": "SVP-Chief Innovation & Design", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 547639.9500000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Insider sells $548K of ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000179621526000010/0001796215-26-000010-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258641}, {"id": "13DG-0002100119-26-000020", "src": "13DG", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Allegion plc", "who_key": "Allegion plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Allegion plc crosses 5% of ALLE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/0002100119-26-000020-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}, {"id": "13DG-0002100121-26-000034", "src": "13DG", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Allegion plc", "who_key": "Allegion plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Allegion plc crosses 5% of ALLE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/0002100121-26-000034-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}], "recent_buys": [{"id": "0001189403-26-000011", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Steven Mizell", "who_key": "MIZELL STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26907.6, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Board insider adds $27K of ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000118940326000011/0001189403-26-000011-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95921}, {"id": "0001284967-26-000002", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Sue Main", "who_key": "MAIN SUE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 299215.49, "score": 59.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Board member picks up $299K of ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000128496726000002/0001284967-26-000002-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340721}, {"id": "0001198872-25-000006", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Lauren B. Peters", "who_key": "PETERS LAUREN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 264705.44, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Director buys $265K of ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000119887225000006/0001198872-25-000006-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493361}, {"id": "0001127602-25-006272", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Gregg C. Sengstack", "who_key": "SENGSTACK GREGG C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1001920.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Insider cluster: 3 buying ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760225006272/0001127602-25-006272-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895121}, {"id": "0001127602-24-028674", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "John H. Stone", "who_key": "Stone John H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1055246.25, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "4 insiders now buying ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760224028674/0001127602-24-028674-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007441}, {"id": "0001127602-24-021168", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "John H. Stone", "who_key": "Stone John H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 674925.2794, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "5 insiders now buying ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760224021168/0001127602-24-021168-index.htm", "trade_date": "2024-07-26", "timestamp": "2024-07-26", "mins": 1194641}, {"id": "0001127602-24-021166", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Steven Mizell", "who_key": "MIZELL STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 136529.69999999998, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Insider cluster: 5 buying ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760224021166/0001127602-24-021166-index.htm", "trade_date": "2024-07-26", "timestamp": "2024-07-26", "mins": 1194641}, {"id": "0001127602-24-006966", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "John H. Stone", "who_key": "Stone John H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1324146.0, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "6 insiders now buying ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760224006966/0001127602-24-006966-index.htm", "trade_date": "2024-02-22", "timestamp": "2024-02-22", "mins": 1417841}, {"id": "0001127602-23-021542", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "John H. Stone", "who_key": "Stone John H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2040892.0, "score": 68.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Insider cluster: 6 buying ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760223021542/0001127602-23-021542-index.htm", "trade_date": "2023-07-27", "timestamp": "2023-07-27", "mins": 1720241}, {"id": "0001127602-22-024515", "src": "INSIDERS", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "John H. Stone", "who_key": "Stone John H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1305612.24, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "6 insiders now buying ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760222024515/0001127602-22-024515-index.htm", "trade_date": "2022-10-28", "timestamp": "2022-10-28", "mins": 2111921}], "institutional": [{"id": "13DG-0002012383-26-003728", "src": "13DG", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Allegion plc", "who_key": "Allegion plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Allegion plc moves to a 6.3% passive stake in ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/0002012383-26-003728-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "13DG-0000093751-26-000404", "src": "13DG", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Allegion plc", "who_key": "Allegion plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Allegion plc takes a 5.1% passive stake in ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/0000093751-26-000404-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001386060-26-000033", "src": "13DG", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Allegion plc", "who_key": "Allegion plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Allegion plc moves to a 5.18% passive stake in ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/0001386060-26-000033-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131921}, {"id": "13DG-0001386060-26-000020", "src": "13DG", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Allegion plc", "who_key": "Allegion plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Allegion plc moves to a 4.95% passive stake in ALLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/0001386060-26-000020-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0002100119-26-000020", "src": "13DG", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Allegion plc", "who_key": "Allegion plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Allegion plc crosses 5% of ALLE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/0002100119-26-000020-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}, {"id": "13DG-0002100121-26-000034", "src": "13DG", "ticker": "ALLE", "cik": "1579241", "company": "Allegion plc", "company_raw": "Allegion plc", "who": "Allegion plc", "who_key": "Allegion plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "Ireland", "headline": "Allegion plc crosses 5% of ALLE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/0002100121-26-000034-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271601}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Allegion plc Ordinary Shares", "new_value": "Allegion plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001579241", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001579241", "applied": 1, "detected_at": "2026-09-10T03:14:50.606854"}]}, "key_people": [{"who": "Timothy P. Eckersley", "who_key": "Eckersley Timothy P", "role": "SVP - Allegion International", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7582066.0356, "net": -7582066.0356, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1136737.68, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589039/000158903926000016/0001589039-26-000016-index.htm"}, {"action": "SELL", "amount": 1781069.7000000002, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000158903925000006/0001589039-25-000006-index.htm"}, {"action": "SELL", "amount": 2091359.41, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760224028098/0001127602-24-028098-index.htm"}, {"action": "SELL", "amount": 1624989.2594, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760224009888/0001127602-24-009888-index.htm"}, {"action": "SELL", "amount": 720158.8824, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760223030018/0001127602-23-030018-index.htm"}, {"action": "SELL", "amount": 227751.10379999998, "date": "2022-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760222016873/0001127602-22-016873-index.htm"}], "latest": {"action": "SELL", "amount": 1136737.68, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589039/000158903926000016/0001589039-26-000016-index.htm"}}, {"who": "John H. Stone", "who_key": "Stone John H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 6400821.7694, "sold": 0, "net": 6400821.7694, "trades": 5, "top_score": 68.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1055246.25, "date": "2024-12-03", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760224028674/0001127602-24-028674-index.htm"}, {"action": "BUY", "amount": 674925.2794, "date": "2024-07-26", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760224021168/0001127602-24-021168-index.htm"}, {"action": "BUY", "amount": 1324146.0, "date": "2024-02-22", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760224006966/0001127602-24-006966-index.htm"}, {"action": "BUY", "amount": 2040892.0, "date": "2023-07-27", "score": 68.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760223021542/0001127602-23-021542-index.htm"}, {"action": "BUY", "amount": 1305612.24, "date": "2022-10-28", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760222024515/0001127602-22-024515-index.htm"}], "latest": {"action": "BUY", "amount": 1055246.25, "date": "2024-12-03", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760224028674/0001127602-24-028674-index.htm"}}, {"who": "Robert C. Martens", "who_key": "Martens Robert C.", "role": "SVP-Chief Innovation & Design", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3118800.3122, "net": -3118800.3122, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 547639.9500000001, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000179621526000010/0001796215-26-000010-index.htm"}, {"action": "SELL", "amount": 1164432.2, "date": "2024-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760224026068/0001127602-24-026068-index.htm"}, {"action": "SELL", "amount": 716162.004, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760224006960/0001127602-24-006960-index.htm"}, {"action": "SELL", "amount": 449605.12320000003, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760223029448/0001127602-23-029448-index.htm"}, {"action": "SELL", "amount": 240961.035, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760222017043/0001127602-22-017043-index.htm"}], "latest": {"action": "SELL", "amount": 547639.9500000001, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000179621526000010/0001796215-26-000010-index.htm"}}, {"who": "Tracy L. Kemp", "who_key": "Kemp Tracy L", "role": "SVP-Chief Info. & Digital Ofr", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2589295.25, "net": -2589295.25, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 799079.545, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1634144/000163414426000011/0001634144-26-000011-index.htm"}, {"action": "SELL", "amount": 634785.762, "date": "2025-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000162828025036381/0001628280-25-036381-index.htm"}, {"action": "SELL", "amount": 257540.55680000002, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760225009298/0001127602-25-009298-index.htm"}, {"action": "SELL", "amount": 343933.02, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760224028469/0001127602-24-028469-index.htm"}, {"action": "SELL", "amount": 267629.1662, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760224016985/0001127602-24-016985-index.htm"}, {"action": "SELL", "amount": 286327.2, "date": "2022-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760222014145/0001127602-22-014145-index.htm"}], "latest": {"action": "SELL", "amount": 799079.545, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1634144/000163414426000011/0001634144-26-000011-index.htm"}}, {"who": "Jeffrey N. Braun", "who_key": "Braun Jeffrey N", "role": "SVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1319153.059, "net": -1319153.059, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 271787.6706, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760225009288/0001127602-25-009288-index.htm"}, {"action": "SELL", "amount": 393000.0, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760224006298/0001127602-24-006298-index.htm"}, {"action": "SELL", "amount": 251347.00259999998, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760223014520/0001127602-23-014520-index.htm"}, {"action": "SELL", "amount": 153770.66580000002, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760222026339/0001127602-22-026339-index.htm"}, {"action": "SELL", "amount": 249247.72, "date": "2022-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760222013834/0001127602-22-013834-index.htm"}], "latest": {"action": "SELL", "amount": 271787.6706, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760225009288/0001127602-25-009288-index.htm"}}, {"who": "Gregg C. Sengstack", "who_key": "SENGSTACK GREGG C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1001920.0, "sold": 0, "net": 1001920.0, "trades": 1, "top_score": 51.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001920.0, "date": "2025-02-19", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760225006272/0001127602-25-006272-index.htm"}], "latest": {"action": "BUY", "amount": 1001920.0, "date": "2025-02-19", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760225006272/0001127602-25-006272-index.htm"}}, {"who": "Michael J. Wagnes", "who_key": "Wagnes Michael J.", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 480720.31999999995, "net": -480720.31999999995, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 480720.31999999995, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000191522026000011/0001915220-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 480720.31999999995, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000191522026000011/0001915220-26-000011-index.htm"}}, {"who": "Steven Mizell", "who_key": "MIZELL STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 163437.3, "sold": 227026.0, "net": -63588.70000000001, "trades": 3, "top_score": 44.0, "lean": "selling", "history": [{"action": "BUY", "amount": 26907.6, "date": "2026-08-28", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000118940326000011/0001189403-26-000011-index.htm"}, {"action": "SELL", "amount": 227026.0, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000118940326000003/0001189403-26-000003-index.htm"}, {"action": "BUY", "amount": 136529.69999999998, "date": "2024-07-26", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000112760224021166/0001127602-24-021166-index.htm"}], "latest": {"action": "BUY", "amount": 26907.6, "date": "2026-08-28", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1579241/000118940326000011/0001189403-26-000011-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -88438.41}, {"date": "2026-08-28", "net": 26907.6}, {"date": "2026-10-26", "net": -1935817.225}], "announcements": [{"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007493", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007489", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "10-Q DATED OCTOBER 22, 2026", "accession": "0001579241-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "8-K DATED OCTBOER 22, 2026", "accession": "0001579241-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105920", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001189403-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001589039-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001915040-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006149", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001737057-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000404", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001969223-26-000857", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001817149-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001589039-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001969223-26-000804", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001915220-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001914999-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001969223-26-000792", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001969223-26-000791", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "10-Q DATED JULY 23, 2026", "accession": "0001579241-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "8-K DATED JULY 23, 2026", "accession": "0001579241-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001962788-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001579241-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001189403-26-000009", "price_sensitive": false}], "performance": {"ticker": "ALLE", "has_prices": true, "summary": {"n": 14, "avg": 0.18375955404526165, "win_rate": 0.7857142857142857, "best": 0.5216929171900666, "worst": -0.05183936420013254, "as_of": "2026-08-28"}, "buys": [{"who": "MIZELL STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26907.6, "date": "2026-08-28", "score": 32.8, "ref_price": 157.48, "return": 0.0}, {"who": "MAIN SUE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299215.49, "date": "2026-03-11", "score": 59.7, "ref_price": 146.64, "return": 0.0739225313693399}, {"who": "PETERS LAUREN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 264705.44, "date": "2025-11-25", "score": 49.0, "ref_price": 166.09, "return": -0.05183936420013254}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 165.29, "return": -0.04725028737370683}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 136.24, "return": 0.15590135055783896}, {"who": "SENGSTACK GREGG C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1001920.0, "date": "2025-02-19", "score": 51.0, "ref_price": 126.58, "return": 0.244114394059093}, {"who": "Stone John H", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1055246.25, "date": "2024-12-03", "score": 62.3, "ref_price": 140.49, "return": 0.12093387429710285}, {"who": "Stone John H", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 674925.2794, "date": "2024-07-26", "score": 59.4, "ref_price": 136.77, "return": 0.1514220954887766}, {"who": "MIZELL STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 136529.69999999998, "date": "2024-07-26", "score": 44.0, "ref_price": 136.77, "return": 0.1514220954887766}, {"who": "Stone John H", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1324146.0, "date": "2024-02-22", "score": 64.1, "ref_price": 129.66, "return": 0.21456115995681008}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 103.49, "return": 0.5216929171900666}, {"who": "Stone John H", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2040892.0, "date": "2023-07-27", "score": 68.1, "ref_price": 115.51, "return": 0.36334516492078595}, {"who": "Stone John H", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1305612.24, "date": "2022-10-28", "score": 66.0, "ref_price": 106.19, "return": 0.48300216592899514}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-09-30", "score": 0.0, "ref_price": 132.18, "return": 0.19140565894991665}]}, "price_series": [{"date": "2016-08-08", "close": 70.98, "volume": 672831.0}, {"date": "2016-08-09", "close": 71.31, "volume": 716144.0}, {"date": "2016-08-10", "close": 71.35, "volume": 485244.0}, {"date": "2016-08-11", "close": 71.81, "volume": 489974.0}, {"date": "2016-08-12", "close": 72.35, "volume": 598080.0}, {"date": "2016-08-15", "close": 72.82, "volume": 602818.0}, {"date": "2016-08-16", "close": 72.23, "volume": 402552.0}, {"date": "2016-08-17", "close": 71.66, "volume": 597812.0}, {"date": "2016-08-18", "close": 71.89, "volume": 283425.0}, {"date": "2016-08-19", "close": 71.28, "volume": 546783.0}, {"date": "2016-08-22", "close": 71.91, "volume": 624898.0}, {"date": "2016-08-23", "close": 72.18, "volume": 390211.0}, {"date": "2016-08-24", "close": 71.8, "volume": 484054.0}, {"date": "2016-08-25", "close": 72.09, "volume": 310379.0}, {"date": "2016-08-26", "close": 71.58, "volume": 308759.0}, {"date": "2016-08-29", "close": 72.1, "volume": 354704.0}, {"date": "2016-08-30", "close": 71.26, "volume": 450546.0}, {"date": "2016-08-31", "close": 71.22, "volume": 573928.0}, {"date": "2016-09-01", "close": 71.84, "volume": 534715.0}, {"date": "2016-09-02", "close": 72.39, "volume": 420771.0}, {"date": "2016-09-06", "close": 72.07, "volume": 329403.0}, {"date": "2016-09-07", "close": 70.89, "volume": 757757.0}, {"date": "2016-09-08", "close": 69.88, "volume": 516445.0}, {"date": "2016-09-09", "close": 66.83, "volume": 951373.0}, {"date": "2016-09-12", "close": 67.38, "volume": 1185231.0}, {"date": "2016-09-13", "close": 66.58, "volume": 620977.0}, {"date": "2016-09-14", "close": 66.09, "volume": 749344.0}, {"date": "2016-09-15", "close": 66.85, "volume": 1716793.0}, {"date": "2016-09-16", "close": 66.25, "volume": 989820.0}, {"date": "2016-09-19", "close": 67.37, "volume": 1088350.0}, {"date": "2016-09-20", "close": 67.36, "volume": 494259.0}, {"date": "2016-09-21", "close": 67.88, "volume": 508877.0}, {"date": "2016-09-22", "close": 69.05, "volume": 726035.0}, {"date": "2016-09-23", "close": 68.67, "volume": 340597.0}, {"date": "2016-09-26", "close": 68.25, "volume": 204521.0}, {"date": "2016-09-27", "close": 68.94, "volume": 280024.0}, {"date": "2016-09-28", "close": 69.41, "volume": 366030.0}, {"date": "2016-09-29", "close": 68.26, "volume": 671418.0}, {"date": "2016-09-30", "close": 68.91, "volume": 1014660.0}, {"date": "2016-10-03", "close": 68.17, "volume": 647347.0}, {"date": "2016-10-04", "close": 67.38, "volume": 601960.0}, {"date": "2016-10-05", "close": 67.55, "volume": 854602.0}, {"date": "2016-10-06", "close": 67.95, "volume": 488915.0}, {"date": "2016-10-07", "close": 66.88, "volume": 642004.0}, {"date": "2016-10-10", "close": 67.28, "volume": 591410.0}, {"date": "2016-10-11", "close": 66.23, "volume": 686794.0}, {"date": "2016-10-12", "close": 67.03, "volume": 510071.0}, {"date": "2016-10-13", "close": 66.54, "volume": 296081.0}, {"date": "2016-10-14", "close": 67.69, "volume": 840383.0}, {"date": "2016-10-17", "close": 68.34, "volume": 691199.0}, {"date": "2016-10-18", "close": 67.9, "volume": 633402.0}, {"date": "2016-10-19", "close": 67.2, "volume": 613873.0}, {"date": "2016-10-20", "close": 67.28, "volume": 552032.0}, {"date": "2016-10-21", "close": 67.18, "volume": 757805.0}, {"date": "2016-10-24", "close": 67.76, "volume": 619598.0}, {"date": "2016-10-25", "close": 65.52, "volume": 821996.0}, {"date": "2016-10-26", "close": 65.59, "volume": 1536997.0}, {"date": "2016-10-27", "close": 62.84, "volume": 2817544.0}, {"date": "2016-10-28", "close": 63.59, "volume": 1198516.0}, {"date": "2016-10-31", "close": 63.84, "volume": 1601109.0}, {"date": "2016-11-01", "close": 63.46, "volume": 2094615.0}, {"date": "2016-11-02", "close": 63.35, "volume": 1171422.0}, {"date": "2016-11-03", "close": 63.29, "volume": 835170.0}, {"date": "2016-11-04", "close": 63.64, "volume": 1692923.0}, {"date": "2016-11-07", "close": 65.42, "volume": 713546.0}, {"date": "2016-11-08", "close": 65.71, "volume": 429891.0}, {"date": "2016-11-09", "close": 66.75, "volume": 1053288.0}, {"date": "2016-11-10", "close": 69.11, "volume": 1358725.0}, {"date": "2016-11-11", "close": 69.31, "volume": 1187921.0}, {"date": "2016-11-14", "close": 68.59, "volume": 1245867.0}, {"date": "2016-11-15", "close": 68.77, "volume": 887542.0}, {"date": "2016-11-16", "close": 67.57, "volume": 575383.0}, {"date": "2016-11-17", "close": 68.28, "volume": 600483.0}, {"date": "2016-11-18", "close": 67.32, "volume": 637805.0}, {"date": "2016-11-21", "close": 67.93, "volume": 595832.0}, {"date": "2016-11-22", "close": 68.0, "volume": 545926.0}, {"date": "2016-11-23", "close": 67.7, "volume": 648092.0}, {"date": "2016-11-25", "close": 67.91, "volume": 220889.0}, {"date": "2016-11-28", "close": 67.4, "volume": 547801.0}, {"date": "2016-11-29", "close": 67.48, "volume": 403099.0}, {"date": "2016-11-30", "close": 66.91, "volume": 733130.0}, {"date": "2016-12-01", "close": 65.46, "volume": 1391371.0}, {"date": "2016-12-02", "close": 64.87, "volume": 621327.0}, {"date": "2016-12-05", "close": 64.61, "volume": 789878.0}, {"date": "2016-12-06", "close": 65.0, "volume": 854589.0}, {"date": "2016-12-07", "close": 65.78, "volume": 1093751.0}, {"date": "2016-12-08", "close": 65.38, "volume": 722303.0}, {"date": "2016-12-09", "close": 65.68, "volume": 411377.0}, {"date": "2016-12-12", "close": 65.12, "volume": 658556.0}, {"date": "2016-12-13", "close": 65.65, "volume": 769275.0}, {"date": "2016-12-14", "close": 65.44, "volume": 770126.0}, {"date": "2016-12-15", "close": 64.9, "volume": 774921.0}, {"date": "2016-12-16", "close": 64.22, "volume": 1268952.0}, {"date": "2016-12-19", "close": 64.91, "volume": 513148.0}, {"date": "2016-12-20", "close": 65.33, "volume": 468150.0}, {"date": "2016-12-21", "close": 65.55, "volume": 559204.0}, {"date": "2016-12-22", "close": 65.25, "volume": 551152.0}, {"date": "2016-12-23", "close": 65.39, "volume": 266083.0}, {"date": "2016-12-27", "close": 65.54, "volume": 173577.0}, {"date": "2016-12-28", "close": 64.8, "volume": 357848.0}, {"date": "2016-12-29", "close": 64.77, "volume": 332174.0}, {"date": "2016-12-30", "close": 64.0, "volume": 501815.0}, {"date": "2017-01-03", "close": 64.7, "volume": 689793.0}, {"date": "2017-01-04", "close": 65.93, "volume": 959560.0}, {"date": "2017-01-05", "close": 66.29, "volume": 808866.0}, {"date": "2017-01-06", "close": 65.89, "volume": 1238658.0}, {"date": "2017-01-09", "close": 65.42, "volume": 850615.0}, {"date": "2017-01-10", "close": 64.5, "volume": 1806109.0}, {"date": "2017-01-11", "close": 65.7, "volume": 893160.0}, {"date": "2017-01-12", "close": 66.12, "volume": 737706.0}, {"date": "2017-01-13", "close": 65.5, "volume": 509048.0}, {"date": "2017-01-17", "close": 65.87, "volume": 653723.0}, {"date": "2017-01-18", "close": 66.48, "volume": 601512.0}, {"date": "2017-01-19", "close": 66.58, "volume": 720045.0}, {"date": "2017-01-20", "close": 65.16, "volume": 1013005.0}, {"date": "2017-01-23", "close": 65.07, "volume": 829809.0}, {"date": "2017-01-24", "close": 66.42, "volume": 759637.0}, {"date": "2017-01-25", "close": 66.6, "volume": 835992.0}, {"date": "2017-01-26", "close": 65.95, "volume": 808521.0}, {"date": "2017-01-27", "close": 66.52, "volume": 450705.0}, {"date": "2017-01-30", "close": 65.84, "volume": 709294.0}, {"date": "2017-01-31", "close": 65.67, "volume": 594367.0}, {"date": "2017-02-01", "close": 65.94, "volume": 685355.0}, {"date": "2017-02-02", "close": 65.62, "volume": 992119.0}, {"date": "2017-02-03", "close": 67.33, "volume": 950461.0}, {"date": "2017-02-06", "close": 67.34, "volume": 626628.0}, {"date": "2017-02-07", "close": 67.02, "volume": 873005.0}, {"date": "2017-02-08", "close": 67.6, "volume": 922713.0}, {"date": "2017-02-09", "close": 71.73, "volume": 2487128.0}, {"date": "2017-02-10", "close": 71.92, "volume": 1099345.0}, {"date": "2017-02-13", "close": 71.45, "volume": 562113.0}, {"date": "2017-02-14", "close": 71.08, "volume": 695507.0}, {"date": "2017-02-15", "close": 71.83, "volume": 1138203.0}, {"date": "2017-02-16", "close": 72.93, "volume": 1067254.0}, {"date": "2017-02-17", "close": 73.27, "volume": 865000.0}, {"date": "2017-02-21", "close": 74.51, "volume": 1120417.0}, {"date": "2017-02-22", "close": 74.06, "volume": 631725.0}, {"date": "2017-02-23", "close": 73.95, "volume": 541690.0}, {"date": "2017-02-24", "close": 73.95, "volume": 505195.0}, {"date": "2017-02-27", "close": 73.6, "volume": 568199.0}, {"date": "2017-02-28", "close": 72.59, "volume": 769173.0}, {"date": "2017-03-01", "close": 73.69, "volume": 568128.0}, {"date": "2017-03-02", "close": 73.96, "volume": 557157.0}, {"date": "2017-03-03", "close": 73.82, "volume": 961997.0}, {"date": "2017-03-06", "close": 73.21, "volume": 1106870.0}, {"date": "2017-03-07", "close": 72.86, "volume": 675149.0}, {"date": "2017-03-08", "close": 73.11, "volume": 1073897.0}, {"date": "2017-03-09", "close": 73.46, "volume": 676293.0}, {"date": "2017-03-10", "close": 74.47, "volume": 692608.0}, {"date": "2017-03-13", "close": 74.76, "volume": 668353.0}, {"date": "2017-03-14", "close": 74.37, "volume": 506618.0}, {"date": "2017-03-15", "close": 74.92, "volume": 521168.0}, {"date": "2017-03-16", "close": 75.15, "volume": 459299.0}, {"date": "2017-03-17", "close": 75.48, "volume": 829454.0}, {"date": "2017-03-20", "close": 75.23, "volume": 530421.0}, {"date": "2017-03-21", "close": 74.27, "volume": 709432.0}, {"date": "2017-03-22", "close": 74.77, "volume": 472733.0}, {"date": "2017-03-23", "close": 74.86, "volume": 410677.0}, {"date": "2017-03-24", "close": 75.05, "volume": 422706.0}, {"date": "2017-03-27", "close": 74.89, "volume": 696311.0}, {"date": "2017-03-28", "close": 75.12, "volume": 271874.0}, {"date": "2017-03-29", "close": 75.41, "volume": 394380.0}, {"date": "2017-03-30", "close": 75.86, "volume": 450967.0}, {"date": "2017-03-31", "close": 75.7, "volume": 592299.0}, {"date": "2017-04-03", "close": 75.72, "volume": 654782.0}, {"date": "2017-04-04", "close": 74.9, "volume": 513247.0}, {"date": "2017-04-05", "close": 74.13, "volume": 1265365.0}, {"date": "2017-04-06", "close": 74.7, "volume": 556363.0}, {"date": "2017-04-07", "close": 74.69, "volume": 384447.0}, {"date": "2017-04-10", "close": 74.62, "volume": 450990.0}, {"date": "2017-04-11", "close": 75.29, "volume": 761355.0}, {"date": "2017-04-12", "close": 75.24, "volume": 824363.0}, {"date": "2017-04-13", "close": 75.11, "volume": 926120.0}, {"date": "2017-04-17", "close": 76.23, "volume": 414337.0}, {"date": "2017-04-18", "close": 75.94, "volume": 418377.0}, {"date": "2017-04-19", "close": 76.83, "volume": 666267.0}, {"date": "2017-04-20", "close": 77.72, "volume": 417235.0}, {"date": "2017-04-21", "close": 77.91, "volume": 750792.0}, {"date": "2017-04-24", "close": 78.24, "volume": 711800.0}, {"date": "2017-04-25", "close": 78.75, "volume": 400309.0}, {"date": "2017-04-26", "close": 79.72, "volume": 1522045.0}, {"date": "2017-04-27", "close": 80.62, "volume": 1602295.0}, {"date": "2017-04-28", "close": 78.64, "volume": 1349790.0}, {"date": "2017-05-01", "close": 77.7, "volume": 716480.0}, {"date": "2017-05-02", "close": 77.62, "volume": 698610.0}, {"date": "2017-05-03", "close": 77.28, "volume": 828794.0}, {"date": "2017-05-04", "close": 77.35, "volume": 919662.0}, {"date": "2017-05-05", "close": 77.5, "volume": 809520.0}, {"date": "2017-05-08", "close": 76.8, "volume": 573391.0}, {"date": "2017-05-09", "close": 76.98, "volume": 438192.0}, {"date": "2017-05-10", "close": 76.83, "volume": 613200.0}, {"date": "2017-05-11", "close": 77.29, "volume": 900001.0}, {"date": "2017-05-12", "close": 76.73, "volume": 415823.0}, {"date": "2017-05-15", "close": 77.24, "volume": 581211.0}, {"date": "2017-05-16", "close": 78.48, "volume": 1238911.0}, {"date": "2017-05-17", "close": 77.01, "volume": 1009658.0}, {"date": "2017-05-18", "close": 77.32, "volume": 656445.0}, {"date": "2017-05-19", "close": 79.06, "volume": 1065279.0}, {"date": "2017-05-22", "close": 79.46, "volume": 798788.0}, {"date": "2017-05-23", "close": 78.9, "volume": 823811.0}, {"date": "2017-05-24", "close": 79.05, "volume": 702044.0}, {"date": "2017-05-25", "close": 79.46, "volume": 645480.0}, {"date": "2017-05-26", "close": 79.38, "volume": 655882.0}, {"date": "2017-05-30", "close": 78.46, "volume": 855338.0}, {"date": "2017-05-31", "close": 78.63, "volume": 3932985.0}, {"date": "2017-06-01", "close": 79.14, "volume": 908003.0}, {"date": "2017-06-02", "close": 80.06, "volume": 703957.0}, {"date": "2017-06-05", "close": 80.0, "volume": 498559.0}, {"date": "2017-06-06", "close": 78.54, "volume": 510895.0}, {"date": "2017-06-07", "close": 78.33, "volume": 511643.0}, {"date": "2017-06-08", "close": 77.65, "volume": 723066.0}, {"date": "2017-06-09", "close": 77.23, "volume": 756978.0}, {"date": "2017-06-12", "close": 78.45, "volume": 1033300.0}, {"date": "2017-06-13", "close": 79.28, "volume": 611443.0}, {"date": "2017-06-14", "close": 79.75, "volume": 563067.0}, {"date": "2017-06-15", "close": 80.75, "volume": 601235.0}, {"date": "2017-06-16", "close": 81.58, "volume": 822493.0}, {"date": "2017-06-19", "close": 82.17, "volume": 403117.0}, {"date": "2017-06-20", "close": 81.91, "volume": 520916.0}, {"date": "2017-06-21", "close": 81.51, "volume": 437801.0}, {"date": "2017-06-22", "close": 81.19, "volume": 298959.0}, {"date": "2017-06-23", "close": 81.45, "volume": 590621.0}, {"date": "2017-06-26", "close": 81.41, "volume": 236804.0}, {"date": "2017-06-27", "close": 80.59, "volume": 456052.0}, {"date": "2017-06-28", "close": 81.24, "volume": 264581.0}, {"date": "2017-06-29", "close": 79.82, "volume": 542950.0}, {"date": "2017-06-30", "close": 81.12, "volume": 457216.0}, {"date": "2017-07-03", "close": 81.37, "volume": 217195.0}, {"date": "2017-07-05", "close": 82.14, "volume": 416866.0}, {"date": "2017-07-06", "close": 80.66, "volume": 424548.0}, {"date": "2017-07-07", "close": 81.22, "volume": 405522.0}, {"date": "2017-07-10", "close": 81.53, "volume": 472625.0}, {"date": "2017-07-11", "close": 81.47, "volume": 354688.0}, {"date": "2017-07-12", "close": 81.99, "volume": 375017.0}, {"date": "2017-07-13", "close": 80.79, "volume": 541626.0}, {"date": "2017-07-14", "close": 80.77, "volume": 438662.0}, {"date": "2017-07-17", "close": 80.83, "volume": 295821.0}, {"date": "2017-07-18", "close": 80.6, "volume": 374270.0}, {"date": "2017-07-19", "close": 80.7, "volume": 303061.0}, {"date": "2017-07-20", "close": 81.09, "volume": 514073.0}, {"date": "2017-07-21", "close": 80.41, "volume": 401381.0}, {"date": "2017-07-24", "close": 80.31, "volume": 286016.0}, {"date": "2017-07-25", "close": 79.1, "volume": 681675.0}, {"date": "2017-07-26", "close": 78.49, "volume": 853370.0}, {"date": "2017-07-27", "close": 81.2, "volume": 1371760.0}, {"date": "2017-07-28", "close": 81.4, "volume": 736598.0}, {"date": "2017-07-31", "close": 81.24, "volume": 615596.0}, {"date": "2017-08-01", "close": 81.47, "volume": 878762.0}, {"date": "2017-08-02", "close": 80.85, "volume": 521661.0}, {"date": "2017-08-03", "close": 80.76, "volume": 372257.0}, {"date": "2017-08-04", "close": 81.32, "volume": 343885.0}, {"date": "2017-08-07", "close": 81.99, "volume": 321388.0}, {"date": "2017-08-08", "close": 81.37, "volume": 468618.0}, {"date": "2017-08-09", "close": 80.59, "volume": 354308.0}, {"date": "2017-08-10", "close": 78.92, "volume": 460653.0}, {"date": "2017-08-11", "close": 79.28, "volume": 354138.0}, {"date": "2017-08-14", "close": 79.47, "volume": 420939.0}, {"date": "2017-08-15", "close": 78.95, "volume": 271390.0}, {"date": "2017-08-16", "close": 79.29, "volume": 404052.0}, {"date": "2017-08-17", "close": 78.83, "volume": 493709.0}, {"date": "2017-08-18", "close": 78.17, "volume": 327935.0}, {"date": "2017-08-21", "close": 77.48, "volume": 382553.0}, {"date": "2017-08-22", "close": 78.08, "volume": 508140.0}, {"date": "2017-08-23", "close": 77.09, "volume": 611622.0}, {"date": "2017-08-24", "close": 77.15, "volume": 360224.0}, {"date": "2017-08-25", "close": 77.62, "volume": 376784.0}, {"date": "2017-08-28", "close": 78.05, "volume": 425135.0}, {"date": "2017-08-29", "close": 77.77, "volume": 271894.0}, {"date": "2017-08-30", "close": 78.3, "volume": 292355.0}, {"date": "2017-08-31", "close": 78.71, "volume": 488028.0}, {"date": "2017-09-01", "close": 79.15, "volume": 517796.0}, {"date": "2017-09-05", "close": 79.4, "volume": 639751.0}, {"date": "2017-09-06", "close": 80.26, "volume": 604879.0}, {"date": "2017-09-07", "close": 80.22, "volume": 395880.0}, {"date": "2017-09-08", "close": 80.81, "volume": 512543.0}, {"date": "2017-09-11", "close": 81.07, "volume": 759313.0}, {"date": "2017-09-12", "close": 81.0, "volume": 660670.0}, {"date": "2017-09-13", "close": 81.81, "volume": 589481.0}, {"date": "2017-09-14", "close": 82.62, "volume": 784213.0}, {"date": "2017-09-15", "close": 82.77, "volume": 978928.0}, {"date": "2017-09-18", "close": 82.65, "volume": 508109.0}, {"date": "2017-09-19", "close": 82.85, "volume": 677094.0}, {"date": "2017-09-20", "close": 83.57, "volume": 1023161.0}, {"date": "2017-09-21", "close": 83.47, "volume": 465837.0}, {"date": "2017-09-22", "close": 84.55, "volume": 890469.0}, {"date": "2017-09-25", "close": 84.5, "volume": 437319.0}, {"date": "2017-09-26", "close": 85.35, "volume": 515096.0}, {"date": "2017-09-27", "close": 85.33, "volume": 751419.0}, {"date": "2017-09-28", "close": 85.76, "volume": 585267.0}, {"date": "2017-09-29", "close": 86.47, "volume": 492028.0}, {"date": "2017-10-02", "close": 86.53, "volume": 518952.0}, {"date": "2017-10-03", "close": 87.47, "volume": 529369.0}, {"date": "2017-10-04", "close": 86.73, "volume": 828509.0}, {"date": "2017-10-05", "close": 87.07, "volume": 694000.0}, {"date": "2017-10-06", "close": 87.19, "volume": 716781.0}, {"date": "2017-10-09", "close": 87.62, "volume": 297920.0}, {"date": "2017-10-10", "close": 87.81, "volume": 415905.0}, {"date": "2017-10-11", "close": 88.15, "volume": 744189.0}, {"date": "2017-10-12", "close": 89.56, "volume": 918502.0}, {"date": "2017-10-13", "close": 88.3, "volume": 380531.0}, {"date": "2017-10-16", "close": 88.14, "volume": 349690.0}, {"date": "2017-10-17", "close": 87.0, "volume": 768140.0}, {"date": "2017-10-18", "close": 87.6, "volume": 569065.0}, {"date": "2017-10-19", "close": 87.74, "volume": 422809.0}, {"date": "2017-10-20", "close": 88.02, "volume": 546368.0}, {"date": "2017-10-23", "close": 87.31, "volume": 379675.0}, {"date": "2017-10-24", "close": 88.48, "volume": 617386.0}, {"date": "2017-10-25", "close": 86.49, "volume": 894275.0}, {"date": "2017-10-26", "close": 80.7, "volume": 3297230.0}, {"date": "2017-10-27", "close": 80.29, "volume": 1919711.0}, {"date": "2017-10-30", "close": 81.97, "volume": 1281273.0}, {"date": "2017-10-31", "close": 83.39, "volume": 1406944.0}, {"date": "2017-11-01", "close": 82.73, "volume": 700689.0}, {"date": "2017-11-02", "close": 82.23, "volume": 853196.0}, {"date": "2017-11-03", "close": 82.02, "volume": 896132.0}, {"date": "2017-11-06", "close": 83.09, "volume": 715748.0}, {"date": "2017-11-07", "close": 83.53, "volume": 851322.0}, {"date": "2017-11-08", "close": 83.43, "volume": 388736.0}, {"date": "2017-11-09", "close": 82.08, "volume": 429499.0}, {"date": "2017-11-10", "close": 83.13, "volume": 565187.0}, {"date": "2017-11-13", "close": 83.94, "volume": 845750.0}, {"date": "2017-11-14", "close": 82.9, "volume": 842432.0}, {"date": "2017-11-15", "close": 82.03, "volume": 473132.0}, {"date": "2017-11-16", "close": 82.41, "volume": 334734.0}, {"date": "2017-11-17", "close": 82.65, "volume": 517693.0}, {"date": "2017-11-20", "close": 83.24, "volume": 338208.0}, {"date": "2017-11-21", "close": 83.4, "volume": 456258.0}, {"date": "2017-11-22", "close": 83.16, "volume": 402802.0}, {"date": "2017-11-24", "close": 82.92, "volume": 196479.0}, {"date": "2017-11-27", "close": 83.1, "volume": 720583.0}, {"date": "2017-11-28", "close": 83.33, "volume": 650418.0}, {"date": "2017-11-29", "close": 82.94, "volume": 746138.0}, {"date": "2017-11-30", "close": 84.14, "volume": 970436.0}, {"date": "2017-12-01", "close": 84.58, "volume": 862692.0}, {"date": "2017-12-04", "close": 83.43, "volume": 766560.0}, {"date": "2017-12-05", "close": 82.0, "volume": 542218.0}, {"date": "2017-12-06", "close": 81.79, "volume": 533216.0}, {"date": "2017-12-07", "close": 83.11, "volume": 643537.0}, {"date": "2017-12-08", "close": 82.46, "volume": 562209.0}, {"date": "2017-12-11", "close": 82.17, "volume": 732307.0}, {"date": "2017-12-12", "close": 82.15, "volume": 416545.0}, {"date": "2017-12-13", "close": 82.64, "volume": 722924.0}, {"date": "2017-12-14", "close": 81.68, "volume": 586040.0}, {"date": "2017-12-15", "close": 82.28, "volume": 1256846.0}, {"date": "2017-12-18", "close": 82.56, "volume": 855951.0}, {"date": "2017-12-19", "close": 80.07, "volume": 1188703.0}, {"date": "2017-12-20", "close": 81.0, "volume": 981325.0}, {"date": "2017-12-21", "close": 81.0, "volume": 603443.0}, {"date": "2017-12-22", "close": 80.34, "volume": 348199.0}, {"date": "2017-12-26", "close": 80.39, "volume": 251455.0}, {"date": "2017-12-27", "close": 80.0, "volume": 479320.0}, {"date": "2017-12-28", "close": 79.56, "volume": 1124103.0}, {"date": "2017-12-29", "close": 79.56, "volume": 662893.0}, {"date": "2018-01-02", "close": 79.91, "volume": 645412.0}, {"date": "2018-01-03", "close": 80.25, "volume": 1117395.0}, {"date": "2018-01-04", "close": 81.37, "volume": 1211672.0}, {"date": "2018-01-05", "close": 81.57, "volume": 851091.0}, {"date": "2018-01-08", "close": 81.24, "volume": 539096.0}, {"date": "2018-01-09", "close": 82.93, "volume": 925557.0}, {"date": "2018-01-10", "close": 82.6, "volume": 851544.0}, {"date": "2018-01-11", "close": 84.38, "volume": 987916.0}, {"date": "2018-01-12", "close": 85.04, "volume": 904205.0}, {"date": "2018-01-16", "close": 84.07, "volume": 649727.0}, {"date": "2018-01-17", "close": 84.21, "volume": 741002.0}, {"date": "2018-01-18", "close": 84.05, "volume": 554452.0}, {"date": "2018-01-19", "close": 86.23, "volume": 879385.0}, {"date": "2018-01-22", "close": 85.8, "volume": 474036.0}, {"date": "2018-01-23", "close": 85.35, "volume": 675667.0}, {"date": "2018-01-24", "close": 85.58, "volume": 487044.0}, {"date": "2018-01-25", "close": 85.35, "volume": 345438.0}, {"date": "2018-01-26", "close": 86.37, "volume": 594863.0}, {"date": "2018-01-29", "close": 86.68, "volume": 590718.0}, {"date": "2018-01-30", "close": 85.44, "volume": 527312.0}, {"date": "2018-01-31", "close": 86.11, "volume": 902450.0}, {"date": "2018-02-01", "close": 85.17, "volume": 528543.0}, {"date": "2018-02-02", "close": 81.85, "volume": 896471.0}, {"date": "2018-02-05", "close": 79.11, "volume": 942339.0}, {"date": "2018-02-06", "close": 80.11, "volume": 1132197.0}, {"date": "2018-02-07", "close": 79.96, "volume": 578408.0}, {"date": "2018-02-08", "close": 77.32, "volume": 891461.0}, {"date": "2018-02-09", "close": 78.49, "volume": 1267433.0}, {"date": "2018-02-12", "close": 79.75, "volume": 1010618.0}, {"date": "2018-02-13", "close": 79.65, "volume": 623258.0}, {"date": "2018-02-14", "close": 79.97, "volume": 1074848.0}, {"date": "2018-02-15", "close": 82.26, "volume": 685496.0}, {"date": "2018-02-16", "close": 82.72, "volume": 692292.0}, {"date": "2018-02-20", "close": 85.66, "volume": 1657002.0}, {"date": "2018-02-21", "close": 86.72, "volume": 1168828.0}, {"date": "2018-02-22", "close": 86.04, "volume": 1061865.0}, {"date": "2018-02-23", "close": 86.17, "volume": 798560.0}, {"date": "2018-02-26", "close": 87.85, "volume": 1002920.0}, {"date": "2018-02-27", "close": 86.97, "volume": 1218552.0}, {"date": "2018-02-28", "close": 84.11, "volume": 1142504.0}, {"date": "2018-03-01", "close": 82.07, "volume": 957412.0}, {"date": "2018-03-02", "close": 82.23, "volume": 630085.0}, {"date": "2018-03-05", "close": 83.01, "volume": 559738.0}, {"date": "2018-03-06", "close": 83.92, "volume": 706807.0}, {"date": "2018-03-07", "close": 83.93, "volume": 450479.0}, {"date": "2018-03-08", "close": 84.76, "volume": 535080.0}, {"date": "2018-03-09", "close": 87.21, "volume": 705529.0}, {"date": "2018-03-12", "close": 87.4, "volume": 621851.0}, {"date": "2018-03-13", "close": 86.09, "volume": 644466.0}, {"date": "2018-03-14", "close": 85.36, "volume": 294409.0}, {"date": "2018-03-15", "close": 85.48, "volume": 313973.0}, {"date": "2018-03-16", "close": 85.88, "volume": 676617.0}, {"date": "2018-03-19", "close": 85.25, "volume": 409131.0}, {"date": "2018-03-20", "close": 85.63, "volume": 373662.0}, {"date": "2018-03-21", "close": 85.94, "volume": 350007.0}, {"date": "2018-03-22", "close": 84.6, "volume": 689568.0}, {"date": "2018-03-23", "close": 82.96, "volume": 812678.0}, {"date": "2018-03-26", "close": 84.56, "volume": 763761.0}, {"date": "2018-03-27", "close": 84.0, "volume": 805903.0}, {"date": "2018-03-28", "close": 83.13, "volume": 717868.0}, {"date": "2018-03-29", "close": 85.29, "volume": 807114.0}, {"date": "2018-04-02", "close": 83.24, "volume": 530739.0}, {"date": "2018-04-03", "close": 84.59, "volume": 623305.0}, {"date": "2018-04-04", "close": 85.74, "volume": 971692.0}, {"date": "2018-04-05", "close": 85.94, "volume": 985247.0}, {"date": "2018-04-06", "close": 84.75, "volume": 562192.0}, {"date": "2018-04-09", "close": 84.54, "volume": 334393.0}, {"date": "2018-04-10", "close": 85.23, "volume": 651729.0}, {"date": "2018-04-11", "close": 84.54, "volume": 453193.0}, {"date": "2018-04-12", "close": 85.31, "volume": 578679.0}, {"date": "2018-04-13", "close": 84.56, "volume": 323317.0}, {"date": "2018-04-16", "close": 85.37, "volume": 627643.0}, {"date": "2018-04-17", "close": 85.62, "volume": 801388.0}, {"date": "2018-04-18", "close": 86.5, "volume": 578739.0}, {"date": "2018-04-19", "close": 85.39, "volume": 551504.0}, {"date": "2018-04-20", "close": 84.75, "volume": 587022.0}, {"date": "2018-04-23", "close": 84.52, "volume": 553391.0}, {"date": "2018-04-24", "close": 82.15, "volume": 916961.0}, {"date": "2018-04-25", "close": 83.03, "volume": 1266220.0}, {"date": "2018-04-26", "close": 78.59, "volume": 4987435.0}, {"date": "2018-04-27", "close": 77.83, "volume": 1842596.0}, {"date": "2018-04-30", "close": 77.18, "volume": 1939397.0}, {"date": "2018-05-01", "close": 77.14, "volume": 1534407.0}, {"date": "2018-05-02", "close": 75.12, "volume": 2385308.0}, {"date": "2018-05-03", "close": 74.82, "volume": 1348283.0}, {"date": "2018-05-04", "close": 76.15, "volume": 1095932.0}, {"date": "2018-05-07", "close": 75.74, "volume": 939357.0}, {"date": "2018-05-08", "close": 75.89, "volume": 922850.0}, {"date": "2018-05-09", "close": 76.28, "volume": 1018774.0}, {"date": "2018-05-10", "close": 77.31, "volume": 440977.0}, {"date": "2018-05-11", "close": 77.28, "volume": 480801.0}, {"date": "2018-05-14", "close": 76.85, "volume": 677364.0}, {"date": "2018-05-15", "close": 76.46, "volume": 545251.0}, {"date": "2018-05-16", "close": 77.02, "volume": 403439.0}, {"date": "2018-05-17", "close": 76.87, "volume": 569232.0}, {"date": "2018-05-18", "close": 78.37, "volume": 1382689.0}, {"date": "2018-05-21", "close": 78.78, "volume": 577190.0}, {"date": "2018-05-22", "close": 78.67, "volume": 1015601.0}, {"date": "2018-05-23", "close": 79.22, "volume": 1059126.0}, {"date": "2018-05-24", "close": 79.26, "volume": 759641.0}, {"date": "2018-05-25", "close": 78.79, "volume": 637825.0}, {"date": "2018-05-29", "close": 78.27, "volume": 990522.0}, {"date": "2018-05-30", "close": 79.21, "volume": 604194.0}, {"date": "2018-05-31", "close": 76.43, "volume": 719411.0}, {"date": "2018-06-01", "close": 77.89, "volume": 725644.0}, {"date": "2018-06-04", "close": 78.32, "volume": 490901.0}, {"date": "2018-06-05", "close": 79.17, "volume": 555902.0}, {"date": "2018-06-06", "close": 79.23, "volume": 356608.0}, {"date": "2018-06-07", "close": 80.21, "volume": 399946.0}, {"date": "2018-06-08", "close": 81.12, "volume": 884923.0}, {"date": "2018-06-11", "close": 81.26, "volume": 813802.0}, {"date": "2018-06-12", "close": 82.17, "volume": 601465.0}, {"date": "2018-06-13", "close": 80.9, "volume": 934254.0}, {"date": "2018-06-14", "close": 81.79, "volume": 599881.0}, {"date": "2018-06-15", "close": 82.07, "volume": 1195237.0}, {"date": "2018-06-18", "close": 81.48, "volume": 673211.0}, {"date": "2018-06-19", "close": 80.17, "volume": 621640.0}, {"date": "2018-06-20", "close": 80.0, "volume": 635750.0}, {"date": "2018-06-21", "close": 77.88, "volume": 663546.0}, {"date": "2018-06-22", "close": 77.69, "volume": 786874.0}, {"date": "2018-06-25", "close": 76.38, "volume": 793872.0}, {"date": "2018-06-26", "close": 76.33, "volume": 719793.0}, {"date": "2018-06-27", "close": 77.39, "volume": 1331556.0}, {"date": "2018-06-28", "close": 77.18, "volume": 734662.0}, {"date": "2018-06-29", "close": 77.36, "volume": 669590.0}, {"date": "2018-07-02", "close": 77.63, "volume": 466732.0}, {"date": "2018-07-03", "close": 77.02, "volume": 233789.0}, {"date": "2018-07-05", "close": 77.88, "volume": 528384.0}, {"date": "2018-07-06", "close": 76.86, "volume": 1010242.0}, {"date": "2018-07-09", "close": 77.94, "volume": 660307.0}, {"date": "2018-07-10", "close": 78.35, "volume": 594249.0}, {"date": "2018-07-11", "close": 77.91, "volume": 304798.0}, {"date": "2018-07-12", "close": 79.08, "volume": 434510.0}, {"date": "2018-07-13", "close": 79.71, "volume": 546517.0}, {"date": "2018-07-16", "close": 79.24, "volume": 685475.0}, {"date": "2018-07-17", "close": 80.08, "volume": 516272.0}, {"date": "2018-07-18", "close": 79.23, "volume": 588366.0}, {"date": "2018-07-19", "close": 78.68, "volume": 909496.0}, {"date": "2018-07-20", "close": 79.49, "volume": 609072.0}, {"date": "2018-07-23", "close": 78.71, "volume": 483384.0}, {"date": "2018-07-24", "close": 79.82, "volume": 1328715.0}, {"date": "2018-07-25", "close": 80.09, "volume": 1090623.0}, {"date": "2018-07-26", "close": 81.48, "volume": 1136768.0}, {"date": "2018-07-27", "close": 81.6, "volume": 1123089.0}, {"date": "2018-07-30", "close": 80.93, "volume": 795611.0}, {"date": "2018-07-31", "close": 81.54, "volume": 665591.0}, {"date": "2018-08-01", "close": 80.88, "volume": 579796.0}, {"date": "2018-08-02", "close": 81.2, "volume": 348552.0}, {"date": "2018-08-03", "close": 81.72, "volume": 301553.0}, {"date": "2018-08-06", "close": 82.57, "volume": 459504.0}, {"date": "2018-08-07", "close": 83.1, "volume": 480904.0}, {"date": "2018-08-08", "close": 82.52, "volume": 485952.0}, {"date": "2018-08-09", "close": 82.56, "volume": 597266.0}, {"date": "2018-08-10", "close": 81.8, "volume": 460483.0}, {"date": "2018-08-13", "close": 81.73, "volume": 531841.0}, {"date": "2018-08-14", "close": 83.27, "volume": 391958.0}, {"date": "2018-08-15", "close": 85.3, "volume": 1028278.0}, {"date": "2018-08-16", "close": 85.43, "volume": 818560.0}, {"date": "2018-08-17", "close": 86.7, "volume": 485609.0}, {"date": "2018-08-20", "close": 86.96, "volume": 545688.0}, {"date": "2018-08-21", "close": 87.79, "volume": 501123.0}, {"date": "2018-08-22", "close": 87.1, "volume": 360471.0}, {"date": "2018-08-23", "close": 86.44, "volume": 410902.0}, {"date": "2018-08-24", "close": 87.27, "volume": 380054.0}, {"date": "2018-08-27", "close": 87.69, "volume": 310685.0}, {"date": "2018-08-28", "close": 87.72, "volume": 332593.0}, {"date": "2018-08-29", "close": 86.96, "volume": 505652.0}, {"date": "2018-08-30", "close": 87.29, "volume": 778076.0}, {"date": "2018-08-31", "close": 87.22, "volume": 644379.0}, {"date": "2018-09-04", "close": 87.15, "volume": 565924.0}, {"date": "2018-09-05", "close": 89.2, "volume": 435742.0}, {"date": "2018-09-06", "close": 88.93, "volume": 461523.0}, {"date": "2018-09-07", "close": 88.71, "volume": 341780.0}, {"date": "2018-09-10", "close": 89.8, "volume": 495497.0}, {"date": "2018-09-11", "close": 89.7, "volume": 488419.0}, {"date": "2018-09-12", "close": 89.74, "volume": 421702.0}, {"date": "2018-09-13", "close": 89.34, "volume": 470276.0}, {"date": "2018-09-14", "close": 87.82, "volume": 755127.0}, {"date": "2018-09-17", "close": 88.89, "volume": 744070.0}, {"date": "2018-09-18", "close": 90.37, "volume": 599923.0}, {"date": "2018-09-19", "close": 90.58, "volume": 472131.0}, {"date": "2018-09-20", "close": 90.91, "volume": 691655.0}, {"date": "2018-09-21", "close": 90.07, "volume": 1110130.0}, {"date": "2018-09-24", "close": 89.39, "volume": 355288.0}, {"date": "2018-09-25", "close": 89.13, "volume": 381200.0}, {"date": "2018-09-26", "close": 89.53, "volume": 347269.0}, {"date": "2018-09-27", "close": 89.99, "volume": 479236.0}, {"date": "2018-09-28", "close": 90.57, "volume": 516834.0}, {"date": "2018-10-01", "close": 91.14, "volume": 783046.0}, {"date": "2018-10-02", "close": 91.32, "volume": 509822.0}, {"date": "2018-10-03", "close": 91.22, "volume": 544422.0}, {"date": "2018-10-04", "close": 90.19, "volume": 346566.0}, {"date": "2018-10-05", "close": 89.55, "volume": 395109.0}, {"date": "2018-10-08", "close": 88.37, "volume": 764290.0}, {"date": "2018-10-09", "close": 87.62, "volume": 882920.0}, {"date": "2018-10-10", "close": 84.56, "volume": 871452.0}, {"date": "2018-10-11", "close": 82.76, "volume": 756246.0}, {"date": "2018-10-12", "close": 83.77, "volume": 696017.0}, {"date": "2018-10-15", "close": 83.83, "volume": 402155.0}, {"date": "2018-10-16", "close": 85.23, "volume": 401044.0}, {"date": "2018-10-17", "close": 84.17, "volume": 408180.0}, {"date": "2018-10-18", "close": 82.71, "volume": 532003.0}, {"date": "2018-10-19", "close": 81.79, "volume": 477546.0}, {"date": "2018-10-22", "close": 81.51, "volume": 620640.0}, {"date": "2018-10-23", "close": 82.75, "volume": 1097392.0}, {"date": "2018-10-24", "close": 79.74, "volume": 1210491.0}, {"date": "2018-10-25", "close": 82.94, "volume": 1569682.0}, {"date": "2018-10-26", "close": 82.71, "volume": 1134594.0}, {"date": "2018-10-29", "close": 81.67, "volume": 1018786.0}, {"date": "2018-10-30", "close": 84.6, "volume": 796125.0}, {"date": "2018-10-31", "close": 85.73, "volume": 712718.0}, {"date": "2018-11-01", "close": 87.41, "volume": 1096559.0}, {"date": "2018-11-02", "close": 88.14, "volume": 677215.0}, {"date": "2018-11-05", "close": 88.6, "volume": 628214.0}, {"date": "2018-11-06", "close": 89.11, "volume": 319663.0}, {"date": "2018-11-07", "close": 89.77, "volume": 480214.0}, {"date": "2018-11-08", "close": 90.42, "volume": 435551.0}, {"date": "2018-11-09", "close": 89.39, "volume": 505183.0}, {"date": "2018-11-12", "close": 88.59, "volume": 351080.0}, {"date": "2018-11-13", "close": 88.87, "volume": 664276.0}, {"date": "2018-11-14", "close": 87.11, "volume": 682397.0}, {"date": "2018-11-15", "close": 88.46, "volume": 792834.0}, {"date": "2018-11-16", "close": 89.27, "volume": 558721.0}, {"date": "2018-11-19", "close": 89.44, "volume": 696740.0}, {"date": "2018-11-20", "close": 88.75, "volume": 595193.0}, {"date": "2018-11-21", "close": 89.8, "volume": 352165.0}, {"date": "2018-11-23", "close": 89.11, "volume": 283617.0}, {"date": "2018-11-26", "close": 89.77, "volume": 969872.0}, {"date": "2018-11-27", "close": 90.25, "volume": 625260.0}, {"date": "2018-11-28", "close": 92.2, "volume": 783681.0}, {"date": "2018-11-29", "close": 91.75, "volume": 740111.0}, {"date": "2018-11-30", "close": 91.59, "volume": 1124536.0}, {"date": "2018-12-03", "close": 93.1, "volume": 1079921.0}, {"date": "2018-12-04", "close": 90.28, "volume": 635782.0}, {"date": "2018-12-06", "close": 89.74, "volume": 754112.0}, {"date": "2018-12-07", "close": 88.67, "volume": 547023.0}, {"date": "2018-12-10", "close": 87.23, "volume": 694225.0}, {"date": "2018-12-11", "close": 87.31, "volume": 683802.0}, {"date": "2018-12-12", "close": 87.84, "volume": 444850.0}, {"date": "2018-12-13", "close": 87.44, "volume": 571932.0}, {"date": "2018-12-14", "close": 86.35, "volume": 638901.0}, {"date": "2018-12-17", "close": 83.67, "volume": 653220.0}, {"date": "2018-12-18", "close": 84.31, "volume": 794817.0}, {"date": "2018-12-19", "close": 81.98, "volume": 1667180.0}, {"date": "2018-12-20", "close": 80.41, "volume": 875841.0}, {"date": "2018-12-21", "close": 78.54, "volume": 1130234.0}, {"date": "2018-12-24", "close": 75.41, "volume": 545803.0}, {"date": "2018-12-26", "close": 78.61, "volume": 819586.0}, {"date": "2018-12-27", "close": 79.3, "volume": 613670.0}, {"date": "2018-12-28", "close": 78.55, "volume": 732665.0}, {"date": "2018-12-31", "close": 79.71, "volume": 431618.0}, {"date": "2019-01-02", "close": 81.05, "volume": 860684.0}, {"date": "2019-01-03", "close": 79.68, "volume": 1054513.0}, {"date": "2019-01-04", "close": 79.5, "volume": 1034489.0}, {"date": "2019-01-07", "close": 80.33, "volume": 596393.0}, {"date": "2019-01-08", "close": 81.44, "volume": 853508.0}, {"date": "2019-01-09", "close": 82.35, "volume": 589864.0}, {"date": "2019-01-10", "close": 82.2, "volume": 792681.0}, {"date": "2019-01-11", "close": 82.07, "volume": 435819.0}, {"date": "2019-01-14", "close": 81.77, "volume": 555126.0}, {"date": "2019-01-15", "close": 81.75, "volume": 611252.0}, {"date": "2019-01-16", "close": 81.01, "volume": 709627.0}, {"date": "2019-01-17", "close": 81.76, "volume": 663368.0}, {"date": "2019-01-18", "close": 83.51, "volume": 813548.0}, {"date": "2019-01-22", "close": 82.18, "volume": 518578.0}, {"date": "2019-01-23", "close": 82.43, "volume": 526179.0}, {"date": "2019-01-24", "close": 83.0, "volume": 422252.0}, {"date": "2019-01-25", "close": 84.19, "volume": 569853.0}, {"date": "2019-01-28", "close": 84.28, "volume": 402505.0}, {"date": "2019-01-29", "close": 85.03, "volume": 413270.0}, {"date": "2019-01-30", "close": 85.91, "volume": 353273.0}, {"date": "2019-01-31", "close": 85.86, "volume": 723107.0}, {"date": "2019-02-01", "close": 86.75, "volume": 647091.0}, {"date": "2019-02-04", "close": 87.28, "volume": 419587.0}, {"date": "2019-02-05", "close": 89.1, "volume": 688269.0}, {"date": "2019-02-06", "close": 89.64, "volume": 735685.0}, {"date": "2019-02-07", "close": 90.74, "volume": 541030.0}, {"date": "2019-02-08", "close": 91.39, "volume": 696212.0}, {"date": "2019-02-11", "close": 91.51, "volume": 445123.0}, {"date": "2019-02-12", "close": 93.04, "volume": 540381.0}, {"date": "2019-02-13", "close": 93.77, "volume": 593981.0}, {"date": "2019-02-14", "close": 91.68, "volume": 1042416.0}, {"date": "2019-02-15", "close": 91.56, "volume": 2165961.0}, {"date": "2019-02-19", "close": 88.02, "volume": 2001616.0}, {"date": "2019-02-20", "close": 87.95, "volume": 1271196.0}, {"date": "2019-02-21", "close": 88.23, "volume": 767509.0}, {"date": "2019-02-22", "close": 89.7, "volume": 799774.0}, {"date": "2019-02-25", "close": 88.7, "volume": 733964.0}, {"date": "2019-02-26", "close": 88.64, "volume": 634045.0}, {"date": "2019-02-27", "close": 90.43, "volume": 640342.0}, {"date": "2019-02-28", "close": 89.96, "volume": 720713.0}, {"date": "2019-03-01", "close": 91.2, "volume": 732381.0}, {"date": "2019-03-04", "close": 90.19, "volume": 618057.0}, {"date": "2019-03-05", "close": 89.94, "volume": 665285.0}, {"date": "2019-03-06", "close": 89.44, "volume": 730964.0}, {"date": "2019-03-07", "close": 87.97, "volume": 619951.0}, {"date": "2019-03-08", "close": 87.98, "volume": 450023.0}, {"date": "2019-03-11", "close": 88.58, "volume": 518441.0}, {"date": "2019-03-12", "close": 88.81, "volume": 597509.0}, {"date": "2019-03-13", "close": 89.64, "volume": 656333.0}, {"date": "2019-03-14", "close": 88.77, "volume": 625777.0}, {"date": "2019-03-15", "close": 88.41, "volume": 1411655.0}, {"date": "2019-03-18", "close": 88.9, "volume": 745753.0}, {"date": "2019-03-19", "close": 88.71, "volume": 741856.0}, {"date": "2019-03-20", "close": 87.74, "volume": 974217.0}, {"date": "2019-03-21", "close": 88.9, "volume": 480803.0}, {"date": "2019-03-22", "close": 87.22, "volume": 704571.0}, {"date": "2019-03-25", "close": 87.45, "volume": 359032.0}, {"date": "2019-03-26", "close": 88.42, "volume": 457992.0}, {"date": "2019-03-27", "close": 88.2, "volume": 396999.0}, {"date": "2019-03-28", "close": 89.82, "volume": 609815.0}, {"date": "2019-03-29", "close": 90.71, "volume": 827368.0}, {"date": "2019-04-01", "close": 92.64, "volume": 657123.0}, {"date": "2019-04-02", "close": 92.42, "volume": 519276.0}, {"date": "2019-04-03", "close": 93.49, "volume": 748058.0}, {"date": "2019-04-04", "close": 94.12, "volume": 580973.0}, {"date": "2019-04-05", "close": 94.92, "volume": 746049.0}, {"date": "2019-04-08", "close": 94.4, "volume": 442323.0}, {"date": "2019-04-09", "close": 93.49, "volume": 724686.0}, {"date": "2019-04-10", "close": 93.33, "volume": 786308.0}, {"date": "2019-04-11", "close": 93.77, "volume": 461006.0}, {"date": "2019-04-12", "close": 94.57, "volume": 438176.0}, {"date": "2019-04-15", "close": 94.07, "volume": 462056.0}, {"date": "2019-04-16", "close": 93.9, "volume": 1047012.0}, {"date": "2019-04-17", "close": 93.9, "volume": 1088385.0}, {"date": "2019-04-18", "close": 93.75, "volume": 1373453.0}, {"date": "2019-04-22", "close": 93.96, "volume": 948734.0}, {"date": "2019-04-23", "close": 95.99, "volume": 526914.0}, {"date": "2019-04-24", "close": 95.5, "volume": 932340.0}, {"date": "2019-04-25", "close": 96.56, "volume": 1548361.0}, {"date": "2019-04-26", "close": 98.31, "volume": 553095.0}, {"date": "2019-04-29", "close": 98.41, "volume": 592184.0}, {"date": "2019-04-30", "close": 99.23, "volume": 589439.0}, {"date": "2019-05-01", "close": 99.04, "volume": 619456.0}, {"date": "2019-05-02", "close": 98.92, "volume": 738706.0}, {"date": "2019-05-03", "close": 102.19, "volume": 675244.0}, {"date": "2019-05-06", "close": 101.23, "volume": 629949.0}, {"date": "2019-05-07", "close": 99.36, "volume": 1031105.0}, {"date": "2019-05-08", "close": 99.62, "volume": 972399.0}, {"date": "2019-05-09", "close": 100.1, "volume": 861223.0}, {"date": "2019-05-10", "close": 100.28, "volume": 758373.0}, {"date": "2019-05-13", "close": 99.07, "volume": 1131315.0}, {"date": "2019-05-14", "close": 99.4, "volume": 829290.0}, {"date": "2019-05-15", "close": 100.43, "volume": 1189486.0}, {"date": "2019-05-16", "close": 101.87, "volume": 1094852.0}, {"date": "2019-05-17", "close": 100.47, "volume": 2120032.0}, {"date": "2019-05-20", "close": 99.98, "volume": 817755.0}, {"date": "2019-05-21", "close": 101.48, "volume": 600650.0}, {"date": "2019-05-22", "close": 99.93, "volume": 1192475.0}, {"date": "2019-05-23", "close": 99.1, "volume": 839297.0}, {"date": "2019-05-24", "close": 99.28, "volume": 934767.0}, {"date": "2019-05-28", "close": 98.82, "volume": 1182912.0}, {"date": "2019-05-29", "close": 97.79, "volume": 614760.0}, {"date": "2019-05-30", "close": 99.48, "volume": 527853.0}, {"date": "2019-05-31", "close": 97.05, "volume": 1586408.0}, {"date": "2019-06-03", "close": 99.6, "volume": 677892.0}, {"date": "2019-06-04", "close": 100.42, "volume": 1563930.0}, {"date": "2019-06-05", "close": 103.31, "volume": 591154.0}, {"date": "2019-06-06", "close": 103.7, "volume": 506492.0}, {"date": "2019-06-07", "close": 104.14, "volume": 445720.0}, {"date": "2019-06-10", "close": 105.54, "volume": 406293.0}, {"date": "2019-06-11", "close": 105.0, "volume": 534408.0}, {"date": "2019-06-12", "close": 104.54, "volume": 496980.0}, {"date": "2019-06-13", "close": 105.31, "volume": 571696.0}, {"date": "2019-06-14", "close": 106.02, "volume": 621327.0}, {"date": "2019-06-17", "close": 104.65, "volume": 1305148.0}, {"date": "2019-06-18", "close": 106.15, "volume": 620993.0}, {"date": "2019-06-19", "close": 107.16, "volume": 386841.0}, {"date": "2019-06-20", "close": 108.26, "volume": 517366.0}, {"date": "2019-06-21", "close": 107.84, "volume": 723628.0}, {"date": "2019-06-24", "close": 107.89, "volume": 389050.0}, {"date": "2019-06-25", "close": 107.57, "volume": 582770.0}, {"date": "2019-06-26", "close": 107.59, "volume": 532097.0}, {"date": "2019-06-27", "close": 108.77, "volume": 369469.0}, {"date": "2019-06-28", "close": 110.55, "volume": 935284.0}, {"date": "2019-07-01", "close": 111.52, "volume": 681121.0}, {"date": "2019-07-02", "close": 110.26, "volume": 825073.0}, {"date": "2019-07-03", "close": 110.51, "volume": 541036.0}, {"date": "2019-07-05", "close": 110.99, "volume": 436494.0}, {"date": "2019-07-08", "close": 109.98, "volume": 481136.0}, {"date": "2019-07-09", "close": 110.17, "volume": 625373.0}, {"date": "2019-07-10", "close": 109.32, "volume": 538799.0}, {"date": "2019-07-11", "close": 109.27, "volume": 398339.0}, {"date": "2019-07-12", "close": 110.44, "volume": 427844.0}, {"date": "2019-07-15", "close": 110.76, "volume": 340613.0}, {"date": "2019-07-16", "close": 110.78, "volume": 627933.0}, {"date": "2019-07-17", "close": 108.82, "volume": 785495.0}, {"date": "2019-07-18", "close": 109.44, "volume": 789538.0}, {"date": "2019-07-19", "close": 107.59, "volume": 538080.0}, {"date": "2019-07-22", "close": 108.02, "volume": 623671.0}, {"date": "2019-07-23", "close": 108.83, "volume": 415077.0}, {"date": "2019-07-24", "close": 108.22, "volume": 765774.0}, {"date": "2019-07-25", "close": 104.81, "volume": 1800551.0}, {"date": "2019-07-26", "close": 105.26, "volume": 858110.0}, {"date": "2019-07-29", "close": 103.7, "volume": 683138.0}, {"date": "2019-07-30", "close": 104.27, "volume": 776660.0}, {"date": "2019-07-31", "close": 103.54, "volume": 752787.0}, {"date": "2019-08-01", "close": 102.48, "volume": 1082127.0}, {"date": "2019-08-02", "close": 101.83, "volume": 644953.0}, {"date": "2019-08-05", "close": 99.68, "volume": 967997.0}, {"date": "2019-08-06", "close": 99.83, "volume": 614744.0}, {"date": "2019-08-07", "close": 98.33, "volume": 637017.0}, {"date": "2019-08-08", "close": 99.15, "volume": 874551.0}, {"date": "2019-08-09", "close": 98.73, "volume": 811297.0}, {"date": "2019-08-12", "close": 97.0, "volume": 611174.0}, {"date": "2019-08-13", "close": 97.46, "volume": 962565.0}, {"date": "2019-08-14", "close": 94.08, "volume": 770905.0}, {"date": "2019-08-15", "close": 94.72, "volume": 747864.0}, {"date": "2019-08-16", "close": 95.43, "volume": 2424621.0}, {"date": "2019-08-19", "close": 96.55, "volume": 679841.0}, {"date": "2019-08-20", "close": 95.0, "volume": 683939.0}, {"date": "2019-08-21", "close": 95.46, "volume": 594672.0}, {"date": "2019-08-22", "close": 95.69, "volume": 528895.0}, {"date": "2019-08-23", "close": 93.42, "volume": 586511.0}, {"date": "2019-08-26", "close": 94.02, "volume": 391613.0}, {"date": "2019-08-27", "close": 93.77, "volume": 449152.0}, {"date": "2019-08-28", "close": 94.29, "volume": 398891.0}, {"date": "2019-08-29", "close": 95.8, "volume": 445262.0}, {"date": "2019-08-30", "close": 96.27, "volume": 621455.0}, {"date": "2019-09-03", "close": 95.33, "volume": 650727.0}, {"date": "2019-09-04", "close": 96.76, "volume": 595674.0}, {"date": "2019-09-05", "close": 98.62, "volume": 641101.0}, {"date": "2019-09-06", "close": 98.95, "volume": 628968.0}, {"date": "2019-09-09", "close": 97.94, "volume": 670802.0}, {"date": "2019-09-10", "close": 98.26, "volume": 702457.0}, {"date": "2019-09-11", "close": 99.93, "volume": 498042.0}, {"date": "2019-09-12", "close": 100.33, "volume": 440220.0}, {"date": "2019-09-13", "close": 102.24, "volume": 1069589.0}, {"date": "2019-09-16", "close": 102.13, "volume": 667006.0}, {"date": "2019-09-17", "close": 101.56, "volume": 627890.0}, {"date": "2019-09-18", "close": 102.31, "volume": 536888.0}, {"date": "2019-09-19", "close": 102.13, "volume": 491105.0}, {"date": "2019-09-20", "close": 101.57, "volume": 608223.0}, {"date": "2019-09-23", "close": 101.16, "volume": 376329.0}, {"date": "2019-09-24", "close": 101.59, "volume": 591580.0}, {"date": "2019-09-25", "close": 101.85, "volume": 491214.0}, {"date": "2019-09-26", "close": 102.66, "volume": 569784.0}, {"date": "2019-09-27", "close": 102.5, "volume": 340643.0}, {"date": "2019-09-30", "close": 103.65, "volume": 712352.0}, {"date": "2019-10-01", "close": 101.1, "volume": 603664.0}, {"date": "2019-10-02", "close": 100.24, "volume": 470625.0}, {"date": "2019-10-03", "close": 101.1, "volume": 704514.0}, {"date": "2019-10-04", "close": 103.32, "volume": 519458.0}, {"date": "2019-10-07", "close": 102.58, "volume": 433364.0}, {"date": "2019-10-08", "close": 102.33, "volume": 888565.0}, {"date": "2019-10-09", "close": 101.04, "volume": 1063985.0}, {"date": "2019-10-10", "close": 100.7, "volume": 1146488.0}, {"date": "2019-10-11", "close": 101.46, "volume": 877907.0}, {"date": "2019-10-14", "close": 100.45, "volume": 494451.0}, {"date": "2019-10-15", "close": 101.79, "volume": 1113353.0}, {"date": "2019-10-16", "close": 103.41, "volume": 551243.0}, {"date": "2019-10-17", "close": 104.13, "volume": 511064.0}, {"date": "2019-10-18", "close": 103.95, "volume": 607981.0}, {"date": "2019-10-21", "close": 105.03, "volume": 567306.0}, {"date": "2019-10-22", "close": 105.25, "volume": 556612.0}, {"date": "2019-10-23", "close": 104.37, "volume": 808346.0}, {"date": "2019-10-24", "close": 113.66, "volume": 2050453.0}, {"date": "2019-10-25", "close": 113.33, "volume": 1047002.0}, {"date": "2019-10-28", "close": 115.32, "volume": 830891.0}, {"date": "2019-10-29", "close": 115.43, "volume": 738425.0}, {"date": "2019-10-30", "close": 116.51, "volume": 670717.0}, {"date": "2019-10-31", "close": 116.04, "volume": 595289.0}, {"date": "2019-11-01", "close": 118.19, "volume": 593864.0}, {"date": "2019-11-04", "close": 118.13, "volume": 514377.0}, {"date": "2019-11-05", "close": 117.1, "volume": 593295.0}, {"date": "2019-11-06", "close": 116.58, "volume": 790893.0}, {"date": "2019-11-07", "close": 115.27, "volume": 528558.0}, {"date": "2019-11-08", "close": 115.65, "volume": 991768.0}, {"date": "2019-11-11", "close": 115.66, "volume": 388062.0}, {"date": "2019-11-12", "close": 114.7, "volume": 530743.0}, {"date": "2019-11-13", "close": 116.72, "volume": 614171.0}, {"date": "2019-11-14", "close": 117.19, "volume": 404697.0}, {"date": "2019-11-15", "close": 119.12, "volume": 681020.0}, {"date": "2019-11-18", "close": 118.41, "volume": 421674.0}, {"date": "2019-11-19", "close": 119.21, "volume": 674731.0}, {"date": "2019-11-20", "close": 117.5, "volume": 911372.0}, {"date": "2019-11-21", "close": 118.52, "volume": 799884.0}, {"date": "2019-11-22", "close": 119.05, "volume": 591318.0}, {"date": "2019-11-25", "close": 119.81, "volume": 565026.0}, {"date": "2019-11-26", "close": 122.16, "volume": 672402.0}, {"date": "2019-11-27", "close": 121.56, "volume": 463944.0}, {"date": "2019-11-29", "close": 120.03, "volume": 315966.0}, {"date": "2019-12-02", "close": 120.36, "volume": 603479.0}, {"date": "2019-12-03", "close": 120.18, "volume": 530623.0}, {"date": "2019-12-04", "close": 121.79, "volume": 714754.0}, {"date": "2019-12-05", "close": 122.3, "volume": 602316.0}, {"date": "2019-12-06", "close": 122.99, "volume": 521902.0}, {"date": "2019-12-09", "close": 124.09, "volume": 733581.0}, {"date": "2019-12-10", "close": 124.09, "volume": 1142115.0}, {"date": "2019-12-11", "close": 125.69, "volume": 566587.0}, {"date": "2019-12-12", "close": 124.47, "volume": 978138.0}, {"date": "2019-12-13", "close": 123.01, "volume": 557133.0}, {"date": "2019-12-16", "close": 121.66, "volume": 726401.0}, {"date": "2019-12-17", "close": 123.53, "volume": 717234.0}, {"date": "2019-12-18", "close": 123.61, "volume": 484713.0}, {"date": "2019-12-19", "close": 123.68, "volume": 515986.0}, {"date": "2019-12-20", "close": 124.2, "volume": 1065173.0}, {"date": "2019-12-23", "close": 123.42, "volume": 457957.0}, {"date": "2019-12-24", "close": 123.87, "volume": 179488.0}, {"date": "2019-12-26", "close": 124.64, "volume": 229116.0}, {"date": "2019-12-27", "close": 124.59, "volume": 219544.0}, {"date": "2019-12-30", "close": 124.12, "volume": 304066.0}, {"date": "2019-12-31", "close": 124.54, "volume": 278921.0}, {"date": "2020-01-02", "close": 125.39, "volume": 491480.0}, {"date": "2020-01-03", "close": 123.84, "volume": 480509.0}, {"date": "2020-01-06", "close": 123.61, "volume": 627557.0}, {"date": "2020-01-07", "close": 122.13, "volume": 588412.0}, {"date": "2020-01-08", "close": 122.65, "volume": 938703.0}, {"date": "2020-01-09", "close": 122.87, "volume": 458474.0}, {"date": "2020-01-10", "close": 123.43, "volume": 525330.0}, {"date": "2020-01-13", "close": 124.65, "volume": 945597.0}, {"date": "2020-01-14", "close": 124.72, "volume": 703109.0}, {"date": "2020-01-15", "close": 125.32, "volume": 884094.0}, {"date": "2020-01-16", "close": 128.51, "volume": 784717.0}, {"date": "2020-01-17", "close": 128.05, "volume": 975712.0}, {"date": "2020-01-21", "close": 127.14, "volume": 669031.0}, {"date": "2020-01-22", "close": 129.45, "volume": 786324.0}, {"date": "2020-01-23", "close": 129.8, "volume": 729211.0}, {"date": "2020-01-24", "close": 128.0, "volume": 682083.0}, {"date": "2020-01-27", "close": 127.67, "volume": 675293.0}, {"date": "2020-01-28", "close": 129.44, "volume": 380846.0}, {"date": "2020-01-29", "close": 130.82, "volume": 555167.0}, {"date": "2020-01-30", "close": 130.66, "volume": 524229.0}, {"date": "2020-01-31", "close": 129.32, "volume": 607353.0}, {"date": "2020-02-03", "close": 132.18, "volume": 722262.0}, {"date": "2020-02-04", "close": 135.25, "volume": 640972.0}, {"date": "2020-02-05", "close": 133.28, "volume": 765049.0}, {"date": "2020-02-06", "close": 132.41, "volume": 649912.0}, {"date": "2020-02-07", "close": 134.04, "volume": 782616.0}, {"date": "2020-02-10", "close": 136.38, "volume": 631265.0}, {"date": "2020-02-11", "close": 137.89, "volume": 460598.0}, {"date": "2020-02-12", "close": 138.57, "volume": 604303.0}, {"date": "2020-02-13", "close": 136.83, "volume": 808790.0}, {"date": "2020-02-14", "close": 138.9, "volume": 748133.0}, {"date": "2020-02-18", "close": 134.36, "volume": 1034855.0}, {"date": "2020-02-19", "close": 131.16, "volume": 766710.0}, {"date": "2020-02-20", "close": 129.85, "volume": 1245913.0}, {"date": "2020-02-21", "close": 128.58, "volume": 638694.0}, {"date": "2020-02-24", "close": 126.95, "volume": 677059.0}, {"date": "2020-02-25", "close": 124.0, "volume": 782888.0}, {"date": "2020-02-26", "close": 123.66, "volume": 809858.0}, {"date": "2020-02-27", "close": 118.18, "volume": 1206851.0}, {"date": "2020-02-28", "close": 114.99, "volume": 1246511.0}, {"date": "2020-03-02", "close": 120.86, "volume": 912696.0}, {"date": "2020-03-03", "close": 119.34, "volume": 848902.0}, {"date": "2020-03-04", "close": 124.35, "volume": 772626.0}, {"date": "2020-03-05", "close": 122.65, "volume": 961470.0}, {"date": "2020-03-06", "close": 119.8, "volume": 970148.0}, {"date": "2020-03-09", "close": 115.0, "volume": 1126938.0}, {"date": "2020-03-10", "close": 118.39, "volume": 1277683.0}, {"date": "2020-03-11", "close": 114.78, "volume": 1248333.0}, {"date": "2020-03-12", "close": 103.39, "volume": 1598772.0}, {"date": "2020-03-13", "close": 111.81, "volume": 1081315.0}, {"date": "2020-03-16", "close": 97.71, "volume": 1040026.0}, {"date": "2020-03-17", "close": 102.6, "volume": 1290274.0}, {"date": "2020-03-18", "close": 96.68, "volume": 1547183.0}, {"date": "2020-03-19", "close": 94.16, "volume": 1280893.0}, {"date": "2020-03-20", "close": 82.84, "volume": 1202678.0}, {"date": "2020-03-23", "close": 78.6, "volume": 1262483.0}, {"date": "2020-03-24", "close": 84.92, "volume": 948205.0}, {"date": "2020-03-25", "close": 89.45, "volume": 830691.0}, {"date": "2020-03-26", "close": 96.78, "volume": 745414.0}, {"date": "2020-03-27", "close": 91.62, "volume": 764259.0}, {"date": "2020-03-30", "close": 95.01, "volume": 849733.0}, {"date": "2020-03-31", "close": 92.02, "volume": 1142732.0}, {"date": "2020-04-01", "close": 84.59, "volume": 1061044.0}, {"date": "2020-04-02", "close": 84.42, "volume": 1059235.0}, {"date": "2020-04-03", "close": 84.04, "volume": 830682.0}, {"date": "2020-04-06", "close": 94.49, "volume": 843270.0}, {"date": "2020-04-07", "close": 92.75, "volume": 1064523.0}, {"date": "2020-04-08", "close": 94.65, "volume": 856122.0}, {"date": "2020-04-09", "close": 95.36, "volume": 816655.0}, {"date": "2020-04-13", "close": 95.77, "volume": 816529.0}, {"date": "2020-04-14", "close": 97.92, "volume": 615094.0}, {"date": "2020-04-15", "close": 94.46, "volume": 623550.0}, {"date": "2020-04-16", "close": 93.98, "volume": 754868.0}, {"date": "2020-04-17", "close": 97.63, "volume": 767493.0}, {"date": "2020-04-20", "close": 93.95, "volume": 571503.0}, {"date": "2020-04-21", "close": 90.76, "volume": 603251.0}, {"date": "2020-04-22", "close": 92.97, "volume": 699978.0}, {"date": "2020-04-23", "close": 95.13, "volume": 1311085.0}, {"date": "2020-04-24", "close": 96.57, "volume": 691458.0}, {"date": "2020-04-27", "close": 99.07, "volume": 717737.0}, {"date": "2020-04-28", "close": 101.62, "volume": 564350.0}, {"date": "2020-04-29", "close": 102.36, "volume": 810175.0}, {"date": "2020-04-30", "close": 100.54, "volume": 1215195.0}, {"date": "2020-05-01", "close": 97.48, "volume": 705867.0}, {"date": "2020-05-04", "close": 94.76, "volume": 666596.0}, {"date": "2020-05-05", "close": 96.74, "volume": 751977.0}, {"date": "2020-05-06", "close": 97.99, "volume": 838930.0}, {"date": "2020-05-07", "close": 100.14, "volume": 908767.0}, {"date": "2020-05-08", "close": 102.27, "volume": 409901.0}, {"date": "2020-05-11", "close": 101.68, "volume": 530444.0}, {"date": "2020-05-12", "close": 99.72, "volume": 538690.0}, {"date": "2020-05-13", "close": 93.66, "volume": 908745.0}, {"date": "2020-05-14", "close": 93.57, "volume": 1442749.0}, {"date": "2020-05-15", "close": 92.94, "volume": 766097.0}, {"date": "2020-05-18", "close": 95.88, "volume": 726813.0}, {"date": "2020-05-19", "close": 94.25, "volume": 712892.0}, {"date": "2020-05-20", "close": 97.34, "volume": 814731.0}, {"date": "2020-05-21", "close": 94.0, "volume": 972782.0}, {"date": "2020-05-22", "close": 94.29, "volume": 497645.0}, {"date": "2020-05-26", "close": 97.64, "volume": 746109.0}, {"date": "2020-05-27", "close": 99.03, "volume": 853612.0}, {"date": "2020-05-28", "close": 99.91, "volume": 645421.0}, {"date": "2020-05-29", "close": 99.7, "volume": 917223.0}, {"date": "2020-06-01", "close": 100.65, "volume": 480400.0}, {"date": "2020-06-02", "close": 100.01, "volume": 664267.0}, {"date": "2020-06-03", "close": 105.04, "volume": 714810.0}, {"date": "2020-06-04", "close": 106.09, "volume": 774865.0}, {"date": "2020-06-05", "close": 115.35, "volume": 1535468.0}, {"date": "2020-06-08", "close": 115.54, "volume": 707917.0}, {"date": "2020-06-09", "close": 112.29, "volume": 612132.0}, {"date": "2020-06-10", "close": 109.02, "volume": 663159.0}, {"date": "2020-06-11", "close": 101.56, "volume": 734354.0}, {"date": "2020-06-12", "close": 102.41, "volume": 731982.0}, {"date": "2020-06-15", "close": 102.65, "volume": 540734.0}, {"date": "2020-06-16", "close": 104.53, "volume": 472649.0}, {"date": "2020-06-17", "close": 104.25, "volume": 481252.0}, {"date": "2020-06-18", "close": 102.99, "volume": 563353.0}, {"date": "2020-06-19", "close": 102.74, "volume": 963844.0}, {"date": "2020-06-22", "close": 102.7, "volume": 709768.0}, {"date": "2020-06-23", "close": 102.66, "volume": 466736.0}, {"date": "2020-06-24", "close": 97.83, "volume": 560209.0}, {"date": "2020-06-25", "close": 98.0, "volume": 716187.0}, {"date": "2020-06-26", "close": 97.05, "volume": 837545.0}, {"date": "2020-06-29", "close": 99.79, "volume": 515247.0}, {"date": "2020-06-30", "close": 102.22, "volume": 806345.0}, {"date": "2020-07-01", "close": 101.89, "volume": 804470.0}, {"date": "2020-07-02", "close": 102.39, "volume": 452973.0}, {"date": "2020-07-06", "close": 103.97, "volume": 397759.0}, {"date": "2020-07-07", "close": 102.05, "volume": 514793.0}, {"date": "2020-07-08", "close": 102.49, "volume": 699962.0}, {"date": "2020-07-09", "close": 100.53, "volume": 473735.0}, {"date": "2020-07-10", "close": 101.51, "volume": 436582.0}, {"date": "2020-07-13", "close": 101.75, "volume": 499913.0}, {"date": "2020-07-14", "close": 104.24, "volume": 548934.0}, {"date": "2020-07-15", "close": 106.8, "volume": 722851.0}, {"date": "2020-07-16", "close": 107.41, "volume": 586151.0}, {"date": "2020-07-17", "close": 106.85, "volume": 750344.0}, {"date": "2020-07-20", "close": 107.53, "volume": 635472.0}, {"date": "2020-07-21", "close": 109.82, "volume": 774274.0}, {"date": "2020-07-22", "close": 111.6, "volume": 1117059.0}, {"date": "2020-07-23", "close": 102.56, "volume": 1622510.0}, {"date": "2020-07-24", "close": 101.02, "volume": 873738.0}, {"date": "2020-07-27", "close": 101.39, "volume": 732461.0}, {"date": "2020-07-28", "close": 98.51, "volume": 657997.0}, {"date": "2020-07-29", "close": 98.22, "volume": 570871.0}, {"date": "2020-07-30", "close": 97.58, "volume": 721795.0}, {"date": "2020-07-31", "close": 99.46, "volume": 896527.0}, {"date": "2020-08-03", "close": 100.45, "volume": 703480.0}, {"date": "2020-08-04", "close": 99.41, "volume": 700811.0}, {"date": "2020-08-05", "close": 100.44, "volume": 748242.0}, {"date": "2020-08-06", "close": 99.2, "volume": 810543.0}, {"date": "2020-08-07", "close": 100.11, "volume": 692973.0}, {"date": "2020-08-10", "close": 102.32, "volume": 449655.0}, {"date": "2020-08-11", "close": 104.16, "volume": 759431.0}, {"date": "2020-08-12", "close": 104.17, "volume": 406988.0}, {"date": "2020-08-13", "close": 102.69, "volume": 453816.0}, {"date": "2020-08-14", "close": 101.56, "volume": 490867.0}, {"date": "2020-08-17", "close": 102.26, "volume": 638549.0}, {"date": "2020-08-18", "close": 100.59, "volume": 958967.0}, {"date": "2020-08-19", "close": 100.71, "volume": 565878.0}, {"date": "2020-08-20", "close": 99.34, "volume": 376287.0}, {"date": "2020-08-21", "close": 100.27, "volume": 584766.0}, {"date": "2020-08-24", "close": 102.9, "volume": 522273.0}, {"date": "2020-08-25", "close": 102.08, "volume": 534709.0}, {"date": "2020-08-26", "close": 102.46, "volume": 471320.0}, {"date": "2020-08-27", "close": 103.24, "volume": 591520.0}, {"date": "2020-08-28", "close": 104.0, "volume": 622821.0}, {"date": "2020-08-31", "close": 103.39, "volume": 866888.0}, {"date": "2020-09-01", "close": 102.1, "volume": 593722.0}, {"date": "2020-09-02", "close": 104.8, "volume": 635087.0}, {"date": "2020-09-03", "close": 100.42, "volume": 591220.0}, {"date": "2020-09-04", "close": 99.67, "volume": 583214.0}, {"date": "2020-09-08", "close": 98.0, "volume": 775594.0}, {"date": "2020-09-09", "close": 98.69, "volume": 584700.0}, {"date": "2020-09-10", "close": 97.01, "volume": 537926.0}, {"date": "2020-09-11", "close": 97.97, "volume": 649182.0}, {"date": "2020-09-14", "close": 99.14, "volume": 590528.0}, {"date": "2020-09-15", "close": 100.92, "volume": 684393.0}, {"date": "2020-09-16", "close": 103.83, "volume": 885312.0}, {"date": "2020-09-17", "close": 103.98, "volume": 1243974.0}, {"date": "2020-09-18", "close": 103.25, "volume": 1464888.0}, {"date": "2020-09-21", "close": 97.77, "volume": 984897.0}, {"date": "2020-09-22", "close": 98.22, "volume": 845781.0}, {"date": "2020-09-23", "close": 95.37, "volume": 781698.0}, {"date": "2020-09-24", "close": 95.63, "volume": 716075.0}, {"date": "2020-09-25", "close": 97.24, "volume": 637289.0}, {"date": "2020-09-28", "close": 99.21, "volume": 614545.0}, {"date": "2020-09-29", "close": 99.17, "volume": 485489.0}, {"date": "2020-09-30", "close": 98.91, "volume": 1442808.0}, {"date": "2020-10-01", "close": 98.5, "volume": 872416.0}, {"date": "2020-10-02", "close": 98.82, "volume": 1666042.0}, {"date": "2020-10-05", "close": 100.8, "volume": 970918.0}, {"date": "2020-10-06", "close": 100.86, "volume": 669585.0}, {"date": "2020-10-07", "close": 101.56, "volume": 684060.0}, {"date": "2020-10-08", "close": 103.69, "volume": 517516.0}, {"date": "2020-10-09", "close": 103.99, "volume": 484700.0}, {"date": "2020-10-12", "close": 107.76, "volume": 570154.0}, {"date": "2020-10-13", "close": 105.04, "volume": 700309.0}, {"date": "2020-10-14", "close": 104.48, "volume": 473095.0}, {"date": "2020-10-15", "close": 104.82, "volume": 357157.0}, {"date": "2020-10-16", "close": 104.99, "volume": 386458.0}, {"date": "2020-10-19", "close": 103.93, "volume": 569505.0}, {"date": "2020-10-20", "close": 105.3, "volume": 576782.0}, {"date": "2020-10-21", "close": 103.9, "volume": 1155363.0}, {"date": "2020-10-22", "close": 101.97, "volume": 1536900.0}, {"date": "2020-10-23", "close": 102.88, "volume": 764542.0}, {"date": "2020-10-26", "close": 100.84, "volume": 715408.0}, {"date": "2020-10-27", "close": 99.26, "volume": 683635.0}, {"date": "2020-10-28", "close": 96.36, "volume": 994056.0}, {"date": "2020-10-29", "close": 98.11, "volume": 776537.0}, {"date": "2020-10-30", "close": 98.5, "volume": 912168.0}, {"date": "2020-11-02", "close": 101.51, "volume": 901947.0}, {"date": "2020-11-03", "close": 104.08, "volume": 726071.0}, {"date": "2020-11-04", "close": 101.55, "volume": 814028.0}, {"date": "2020-11-05", "close": 104.13, "volume": 740963.0}, {"date": "2020-11-06", "close": 102.83, "volume": 749693.0}, {"date": "2020-11-09", "close": 111.87, "volume": 1144207.0}, {"date": "2020-11-10", "close": 115.15, "volume": 971011.0}, {"date": "2020-11-11", "close": 112.36, "volume": 980625.0}, {"date": "2020-11-12", "close": 110.15, "volume": 905954.0}, {"date": "2020-11-13", "close": 114.0, "volume": 611608.0}, {"date": "2020-11-16", "close": 118.26, "volume": 548722.0}, {"date": "2020-11-17", "close": 115.46, "volume": 813306.0}, {"date": "2020-11-18", "close": 114.56, "volume": 691931.0}, {"date": "2020-11-19", "close": 114.13, "volume": 584060.0}, {"date": "2020-11-20", "close": 113.0, "volume": 490057.0}, {"date": "2020-11-23", "close": 114.16, "volume": 780132.0}, {"date": "2020-11-24", "close": 116.79, "volume": 668405.0}, {"date": "2020-11-25", "close": 115.21, "volume": 547340.0}, {"date": "2020-11-27", "close": 114.28, "volume": 326484.0}, {"date": "2020-11-30", "close": 114.04, "volume": 956827.0}, {"date": "2020-12-01", "close": 115.0, "volume": 734492.0}, {"date": "2020-12-02", "close": 113.54, "volume": 553914.0}, {"date": "2020-12-03", "close": 113.77, "volume": 575602.0}, {"date": "2020-12-04", "close": 114.54, "volume": 840348.0}, {"date": "2020-12-07", "close": 112.21, "volume": 654159.0}, {"date": "2020-12-08", "close": 113.12, "volume": 693314.0}, {"date": "2020-12-09", "close": 111.36, "volume": 1154227.0}, {"date": "2020-12-10", "close": 110.65, "volume": 674742.0}, {"date": "2020-12-11", "close": 109.58, "volume": 518700.0}, {"date": "2020-12-14", "close": 109.69, "volume": 822492.0}, {"date": "2020-12-15", "close": 111.7, "volume": 562531.0}, {"date": "2020-12-16", "close": 111.2, "volume": 674705.0}, {"date": "2020-12-17", "close": 112.82, "volume": 1232900.0}, {"date": "2020-12-18", "close": 113.75, "volume": 1351270.0}, {"date": "2020-12-21", "close": 112.79, "volume": 594958.0}, {"date": "2020-12-22", "close": 112.39, "volume": 479937.0}, {"date": "2020-12-23", "close": 112.76, "volume": 564859.0}, {"date": "2020-12-24", "close": 113.03, "volume": 138805.0}, {"date": "2020-12-28", "close": 114.52, "volume": 428540.0}, {"date": "2020-12-29", "close": 113.54, "volume": 324021.0}, {"date": "2020-12-30", "close": 114.94, "volume": 390330.0}, {"date": "2020-12-31", "close": 116.38, "volume": 375869.0}, {"date": "2021-01-04", "close": 114.48, "volume": 770752.0}, {"date": "2021-01-05", "close": 114.7, "volume": 686419.0}, {"date": "2021-01-06", "close": 117.31, "volume": 942791.0}, {"date": "2021-01-07", "close": 120.4, "volume": 839540.0}, {"date": "2021-01-08", "close": 119.98, "volume": 530068.0}, {"date": "2021-01-11", "close": 120.33, "volume": 509098.0}, {"date": "2021-01-12", "close": 119.88, "volume": 684463.0}, {"date": "2021-01-13", "close": 117.01, "volume": 435566.0}, {"date": "2021-01-14", "close": 116.28, "volume": 556626.0}, {"date": "2021-01-15", "close": 114.41, "volume": 504270.0}, {"date": "2021-01-19", "close": 114.71, "volume": 377773.0}, {"date": "2021-01-20", "close": 114.19, "volume": 718290.0}, {"date": "2021-01-21", "close": 115.04, "volume": 928140.0}, {"date": "2021-01-22", "close": 113.61, "volume": 582022.0}, {"date": "2021-01-25", "close": 112.09, "volume": 615775.0}, {"date": "2021-01-26", "close": 111.26, "volume": 551733.0}, {"date": "2021-01-27", "close": 112.15, "volume": 855445.0}, {"date": "2021-01-28", "close": 110.48, "volume": 1184655.0}, {"date": "2021-01-29", "close": 107.01, "volume": 772535.0}, {"date": "2021-02-01", "close": 110.32, "volume": 565789.0}, {"date": "2021-02-02", "close": 110.89, "volume": 648433.0}, {"date": "2021-02-03", "close": 111.43, "volume": 425381.0}, {"date": "2021-02-04", "close": 111.87, "volume": 428349.0}, {"date": "2021-02-05", "close": 113.79, "volume": 1395732.0}, {"date": "2021-02-08", "close": 117.03, "volume": 682121.0}, {"date": "2021-02-09", "close": 116.72, "volume": 447470.0}, {"date": "2021-02-10", "close": 117.91, "volume": 448148.0}, {"date": "2021-02-11", "close": 119.11, "volume": 522251.0}, {"date": "2021-02-12", "close": 118.26, "volume": 668763.0}, {"date": "2021-02-16", "close": 109.81, "volume": 1336388.0}, {"date": "2021-02-17", "close": 109.3, "volume": 838700.0}, {"date": "2021-02-18", "close": 108.31, "volume": 713685.0}, {"date": "2021-02-19", "close": 109.06, "volume": 914044.0}, {"date": "2021-02-22", "close": 108.99, "volume": 620498.0}, {"date": "2021-02-23", "close": 108.79, "volume": 496219.0}, {"date": "2021-02-24", "close": 109.33, "volume": 569788.0}, {"date": "2021-02-25", "close": 107.59, "volume": 574284.0}, {"date": "2021-02-26", "close": 108.78, "volume": 1288619.0}, {"date": "2021-03-01", "close": 111.7, "volume": 928202.0}, {"date": "2021-03-02", "close": 112.79, "volume": 763408.0}, {"date": "2021-03-03", "close": 112.15, "volume": 894787.0}, {"date": "2021-03-04", "close": 110.4, "volume": 1101480.0}, {"date": "2021-03-05", "close": 113.31, "volume": 1082799.0}, {"date": "2021-03-08", "close": 116.49, "volume": 1233879.0}, {"date": "2021-03-09", "close": 114.44, "volume": 721886.0}, {"date": "2021-03-10", "close": 115.95, "volume": 636727.0}, {"date": "2021-03-11", "close": 115.0, "volume": 527700.0}, {"date": "2021-03-12", "close": 117.29, "volume": 437683.0}, {"date": "2021-03-15", "close": 118.13, "volume": 1375148.0}, {"date": "2021-03-16", "close": 121.33, "volume": 859835.0}, {"date": "2021-03-17", "close": 122.56, "volume": 1109503.0}, {"date": "2021-03-18", "close": 121.98, "volume": 678358.0}, {"date": "2021-03-19", "close": 119.92, "volume": 1024801.0}, {"date": "2021-03-22", "close": 120.45, "volume": 719428.0}, {"date": "2021-03-23", "close": 119.29, "volume": 612269.0}, {"date": "2021-03-24", "close": 121.65, "volume": 1272819.0}, {"date": "2021-03-25", "close": 123.48, "volume": 718435.0}, {"date": "2021-03-26", "close": 126.75, "volume": 471106.0}, {"date": "2021-03-29", "close": 126.28, "volume": 812752.0}, {"date": "2021-03-30", "close": 125.29, "volume": 578303.0}, {"date": "2021-03-31", "close": 125.62, "volume": 592881.0}, {"date": "2021-04-01", "close": 127.75, "volume": 735792.0}, {"date": "2021-04-05", "close": 130.03, "volume": 631390.0}, {"date": "2021-04-06", "close": 131.5, "volume": 1515368.0}, {"date": "2021-04-07", "close": 131.36, "volume": 534738.0}, {"date": "2021-04-08", "close": 130.85, "volume": 544395.0}, {"date": "2021-04-09", "close": 131.69, "volume": 558473.0}, {"date": "2021-04-12", "close": 131.61, "volume": 478034.0}, {"date": "2021-04-13", "close": 129.34, "volume": 490857.0}, {"date": "2021-04-14", "close": 130.24, "volume": 310904.0}, {"date": "2021-04-15", "close": 130.53, "volume": 559386.0}, {"date": "2021-04-16", "close": 133.01, "volume": 636126.0}, {"date": "2021-04-19", "close": 132.34, "volume": 488263.0}, {"date": "2021-04-20", "close": 132.45, "volume": 675559.0}, {"date": "2021-04-21", "close": 133.09, "volume": 700590.0}, {"date": "2021-04-22", "close": 135.49, "volume": 1119301.0}, {"date": "2021-04-23", "close": 138.35, "volume": 938118.0}, {"date": "2021-04-26", "close": 136.25, "volume": 932816.0}, {"date": "2021-04-27", "close": 137.65, "volume": 817064.0}, {"date": "2021-04-28", "close": 136.5, "volume": 519022.0}, {"date": "2021-04-29", "close": 137.22, "volume": 840258.0}, {"date": "2021-04-30", "close": 134.38, "volume": 893221.0}, {"date": "2021-05-03", "close": 136.07, "volume": 985455.0}, {"date": "2021-05-04", "close": 137.41, "volume": 917602.0}, {"date": "2021-05-05", "close": 136.24, "volume": 634978.0}, {"date": "2021-05-06", "close": 140.16, "volume": 799081.0}, {"date": "2021-05-07", "close": 141.25, "volume": 674801.0}, {"date": "2021-05-10", "close": 142.55, "volume": 872717.0}, {"date": "2021-05-11", "close": 139.74, "volume": 605075.0}, {"date": "2021-05-12", "close": 135.39, "volume": 796184.0}, {"date": "2021-05-13", "close": 139.21, "volume": 660183.0}, {"date": "2021-05-14", "close": 140.25, "volume": 500543.0}, {"date": "2021-05-17", "close": 138.93, "volume": 360907.0}, {"date": "2021-05-18", "close": 137.19, "volume": 506489.0}, {"date": "2021-05-19", "close": 137.66, "volume": 549194.0}, {"date": "2021-05-20", "close": 137.63, "volume": 427809.0}, {"date": "2021-05-21", "close": 137.51, "volume": 471895.0}, {"date": "2021-05-24", "close": 138.73, "volume": 660053.0}, {"date": "2021-05-25", "close": 139.24, "volume": 640107.0}, {"date": "2021-05-26", "close": 139.07, "volume": 410586.0}, {"date": "2021-05-27", "close": 140.18, "volume": 813264.0}, {"date": "2021-05-28", "close": 140.48, "volume": 450695.0}, {"date": "2021-06-01", "close": 139.36, "volume": 629963.0}, {"date": "2021-06-02", "close": 138.34, "volume": 692014.0}, {"date": "2021-06-03", "close": 137.94, "volume": 718406.0}, {"date": "2021-06-04", "close": 138.83, "volume": 432434.0}, {"date": "2021-06-07", "close": 138.0, "volume": 388587.0}, {"date": "2021-06-08", "close": 139.0, "volume": 574822.0}, {"date": "2021-06-09", "close": 138.09, "volume": 570133.0}, {"date": "2021-06-10", "close": 138.66, "volume": 791933.0}, {"date": "2021-06-11", "close": 138.7, "volume": 601621.0}, {"date": "2021-06-14", "close": 138.31, "volume": 609816.0}, {"date": "2021-06-15", "close": 138.5, "volume": 724873.0}, {"date": "2021-06-16", "close": 139.13, "volume": 878300.0}, {"date": "2021-06-17", "close": 136.56, "volume": 662526.0}, {"date": "2021-06-18", "close": 134.65, "volume": 885686.0}, {"date": "2021-06-21", "close": 137.77, "volume": 1017287.0}, {"date": "2021-06-22", "close": 138.69, "volume": 589602.0}, {"date": "2021-06-23", "close": 138.15, "volume": 910463.0}, {"date": "2021-06-24", "close": 138.72, "volume": 621529.0}, {"date": "2021-06-25", "close": 138.85, "volume": 785150.0}, {"date": "2021-06-28", "close": 139.33, "volume": 401311.0}, {"date": "2021-06-29", "close": 139.19, "volume": 395221.0}, {"date": "2021-06-30", "close": 139.3, "volume": 509818.0}, {"date": "2021-07-01", "close": 140.21, "volume": 430128.0}, {"date": "2021-07-02", "close": 140.04, "volume": 362387.0}, {"date": "2021-07-06", "close": 138.56, "volume": 379738.0}, {"date": "2021-07-07", "close": 140.02, "volume": 516545.0}, {"date": "2021-07-08", "close": 137.52, "volume": 440990.0}, {"date": "2021-07-09", "close": 138.27, "volume": 853387.0}, {"date": "2021-07-12", "close": 138.12, "volume": 506916.0}, {"date": "2021-07-13", "close": 134.04, "volume": 780238.0}, {"date": "2021-07-14", "close": 135.87, "volume": 758462.0}, {"date": "2021-07-15", "close": 137.32, "volume": 1088437.0}, {"date": "2021-07-16", "close": 138.5, "volume": 1083206.0}, {"date": "2021-07-19", "close": 135.91, "volume": 1012836.0}, {"date": "2021-07-20", "close": 141.35, "volume": 1070488.0}, {"date": "2021-07-21", "close": 140.47, "volume": 1212469.0}, {"date": "2021-07-22", "close": 135.97, "volume": 1260672.0}, {"date": "2021-07-23", "close": 139.18, "volume": 710196.0}, {"date": "2021-07-26", "close": 138.05, "volume": 1442351.0}, {"date": "2021-07-27", "close": 136.7, "volume": 676927.0}, {"date": "2021-07-28", "close": 135.59, "volume": 702921.0}, {"date": "2021-07-29", "close": 135.5, "volume": 576851.0}, {"date": "2021-07-30", "close": 136.6, "volume": 571830.0}, {"date": "2021-08-02", "close": 135.87, "volume": 747468.0}, {"date": "2021-08-03", "close": 137.81, "volume": 424589.0}, {"date": "2021-08-04", "close": 135.47, "volume": 563997.0}, {"date": "2021-08-05", "close": 137.3, "volume": 612442.0}, {"date": "2021-08-06", "close": 137.54, "volume": 487358.0}, {"date": "2021-08-09", "close": 136.36, "volume": 439606.0}, {"date": "2021-08-10", "close": 136.48, "volume": 447417.0}, {"date": "2021-08-11", "close": 137.17, "volume": 364255.0}, {"date": "2021-08-12", "close": 137.1, "volume": 346031.0}, {"date": "2021-08-13", "close": 138.01, "volume": 370330.0}, {"date": "2021-08-16", "close": 139.97, "volume": 427097.0}, {"date": "2021-08-17", "close": 140.09, "volume": 903830.0}, {"date": "2021-08-18", "close": 139.96, "volume": 821972.0}, {"date": "2021-08-19", "close": 140.22, "volume": 431825.0}, {"date": "2021-08-20", "close": 138.58, "volume": 657492.0}, {"date": "2021-08-23", "close": 139.09, "volume": 1083616.0}, {"date": "2021-08-24", "close": 140.4, "volume": 545955.0}, {"date": "2021-08-25", "close": 141.14, "volume": 395214.0}, {"date": "2021-08-26", "close": 140.04, "volume": 589873.0}, {"date": "2021-08-27", "close": 141.49, "volume": 355214.0}, {"date": "2021-08-30", "close": 143.08, "volume": 658460.0}, {"date": "2021-08-31", "close": 143.99, "volume": 1046733.0}, {"date": "2021-09-01", "close": 144.55, "volume": 529836.0}, {"date": "2021-09-02", "close": 147.71, "volume": 575067.0}, {"date": "2021-09-03", "close": 148.13, "volume": 1141503.0}, {"date": "2021-09-07", "close": 143.15, "volume": 1496467.0}, {"date": "2021-09-08", "close": 144.85, "volume": 844859.0}, {"date": "2021-09-09", "close": 143.28, "volume": 1017337.0}, {"date": "2021-09-10", "close": 144.56, "volume": 1018272.0}, {"date": "2021-09-13", "close": 142.27, "volume": 857130.0}, {"date": "2021-09-14", "close": 139.56, "volume": 1120836.0}, {"date": "2021-09-15", "close": 141.21, "volume": 998054.0}, {"date": "2021-09-16", "close": 141.2, "volume": 602146.0}, {"date": "2021-09-17", "close": 138.44, "volume": 1796695.0}, {"date": "2021-09-20", "close": 137.26, "volume": 559590.0}, {"date": "2021-09-21", "close": 135.31, "volume": 569145.0}, {"date": "2021-09-22", "close": 136.37, "volume": 501406.0}, {"date": "2021-09-23", "close": 138.62, "volume": 523101.0}, {"date": "2021-09-24", "close": 137.34, "volume": 409126.0}, {"date": "2021-09-27", "close": 136.89, "volume": 539008.0}, {"date": "2021-09-28", "close": 134.59, "volume": 509227.0}, {"date": "2021-09-29", "close": 135.22, "volume": 484922.0}, {"date": "2021-09-30", "close": 132.18, "volume": 916280.0}, {"date": "2021-10-01", "close": 132.47, "volume": 1031091.0}, {"date": "2021-10-04", "close": 130.26, "volume": 1058050.0}, {"date": "2021-10-05", "close": 129.69, "volume": 952089.0}, {"date": "2021-10-06", "close": 129.32, "volume": 727202.0}, {"date": "2021-10-07", "close": 131.54, "volume": 694793.0}, {"date": "2021-10-08", "close": 131.45, "volume": 655134.0}, {"date": "2021-10-11", "close": 129.1, "volume": 510492.0}, {"date": "2021-10-12", "close": 128.36, "volume": 533976.0}, {"date": "2021-10-13", "close": 128.92, "volume": 590693.0}, {"date": "2021-10-14", "close": 132.36, "volume": 472197.0}, {"date": "2021-10-15", "close": 134.1, "volume": 519931.0}, {"date": "2021-10-18", "close": 134.83, "volume": 421828.0}, {"date": "2021-10-19", "close": 134.72, "volume": 707380.0}, {"date": "2021-10-20", "close": 136.85, "volume": 625445.0}, {"date": "2021-10-21", "close": 131.52, "volume": 1246313.0}, {"date": "2021-10-22", "close": 133.52, "volume": 865482.0}, {"date": "2021-10-25", "close": 131.11, "volume": 794406.0}, {"date": "2021-10-26", "close": 129.49, "volume": 750415.0}, {"date": "2021-10-27", "close": 127.39, "volume": 788178.0}, {"date": "2021-10-28", "close": 127.95, "volume": 813651.0}, {"date": "2021-10-29", "close": 128.3, "volume": 1244510.0}, {"date": "2021-11-01", "close": 129.87, "volume": 678031.0}, {"date": "2021-11-02", "close": 131.2, "volume": 732490.0}, {"date": "2021-11-03", "close": 129.39, "volume": 1190839.0}, {"date": "2021-11-04", "close": 131.08, "volume": 455766.0}, {"date": "2021-11-05", "close": 131.41, "volume": 519140.0}, {"date": "2021-11-08", "close": 132.02, "volume": 892507.0}, {"date": "2021-11-09", "close": 132.97, "volume": 414192.0}, {"date": "2021-11-10", "close": 132.63, "volume": 483098.0}, {"date": "2021-11-11", "close": 132.41, "volume": 336186.0}, {"date": "2021-11-12", "close": 135.18, "volume": 544540.0}, {"date": "2021-11-15", "close": 134.04, "volume": 387992.0}, {"date": "2021-11-16", "close": 135.66, "volume": 461033.0}, {"date": "2021-11-17", "close": 136.47, "volume": 510620.0}, {"date": "2021-11-18", "close": 134.93, "volume": 438397.0}, {"date": "2021-11-19", "close": 133.8, "volume": 466445.0}, {"date": "2021-11-22", "close": 132.58, "volume": 393431.0}, {"date": "2021-11-23", "close": 132.04, "volume": 473481.0}, {"date": "2021-11-24", "close": 132.02, "volume": 311723.0}, {"date": "2021-11-26", "close": 129.37, "volume": 351485.0}, {"date": "2021-11-29", "close": 128.68, "volume": 550336.0}, {"date": "2021-11-30", "close": 123.64, "volume": 1415272.0}, {"date": "2021-12-01", "close": 122.79, "volume": 756386.0}, {"date": "2021-12-02", "close": 128.43, "volume": 900423.0}, {"date": "2021-12-03", "close": 129.22, "volume": 699450.0}, {"date": "2021-12-06", "close": 131.6, "volume": 854764.0}, {"date": "2021-12-07", "close": 131.74, "volume": 528171.0}, {"date": "2021-12-08", "close": 132.48, "volume": 765848.0}, {"date": "2021-12-09", "close": 130.89, "volume": 396962.0}, {"date": "2021-12-10", "close": 131.06, "volume": 392798.0}, {"date": "2021-12-13", "close": 130.46, "volume": 411650.0}, {"date": "2021-12-14", "close": 129.63, "volume": 440323.0}, {"date": "2021-12-15", "close": 130.36, "volume": 665800.0}, {"date": "2021-12-16", "close": 131.62, "volume": 597344.0}, {"date": "2021-12-17", "close": 127.89, "volume": 1063129.0}, {"date": "2021-12-20", "close": 124.25, "volume": 568851.0}, {"date": "2021-12-21", "close": 126.36, "volume": 428946.0}, {"date": "2021-12-22", "close": 126.25, "volume": 327178.0}, {"date": "2021-12-23", "close": 127.28, "volume": 364071.0}, {"date": "2021-12-27", "close": 129.58, "volume": 532553.0}, {"date": "2021-12-28", "close": 131.06, "volume": 284253.0}, {"date": "2021-12-29", "close": 132.37, "volume": 319740.0}, {"date": "2021-12-30", "close": 131.56, "volume": 360149.0}, {"date": "2021-12-31", "close": 132.44, "volume": 280374.0}, {"date": "2022-01-03", "close": 129.36, "volume": 608864.0}, {"date": "2022-01-04", "close": 132.4, "volume": 457023.0}, {"date": "2022-01-05", "close": 129.31, "volume": 624599.0}, {"date": "2022-01-06", "close": 128.07, "volume": 476756.0}, {"date": "2022-01-07", "close": 126.63, "volume": 838211.0}, {"date": "2022-01-10", "close": 125.09, "volume": 898132.0}, {"date": "2022-01-11", "close": 127.61, "volume": 548499.0}, {"date": "2022-01-12", "close": 127.58, "volume": 531024.0}, {"date": "2022-01-13", "close": 126.12, "volume": 449799.0}, {"date": "2022-01-14", "close": 124.46, "volume": 658313.0}, {"date": "2022-01-18", "close": 123.89, "volume": 635455.0}, {"date": "2022-01-19", "close": 122.93, "volume": 577658.0}, {"date": "2022-01-20", "close": 120.75, "volume": 591899.0}, {"date": "2022-01-21", "close": 121.28, "volume": 629480.0}, {"date": "2022-01-24", "close": 123.55, "volume": 1124085.0}, {"date": "2022-01-25", "close": 120.68, "volume": 688162.0}, {"date": "2022-01-26", "close": 120.39, "volume": 955664.0}, {"date": "2022-01-27", "close": 120.51, "volume": 700290.0}, {"date": "2022-01-28", "close": 121.21, "volume": 765107.0}, {"date": "2022-01-31", "close": 122.73, "volume": 649065.0}, {"date": "2022-02-01", "close": 120.0, "volume": 720583.0}, {"date": "2022-02-02", "close": 120.18, "volume": 729872.0}, {"date": "2022-02-03", "close": 116.11, "volume": 1116248.0}, {"date": "2022-02-04", "close": 119.25, "volume": 1293857.0}, {"date": "2022-02-07", "close": 120.46, "volume": 1114556.0}, {"date": "2022-02-08", "close": 121.72, "volume": 497217.0}, {"date": "2022-02-09", "close": 125.18, "volume": 970374.0}, {"date": "2022-02-10", "close": 120.69, "volume": 854760.0}, {"date": "2022-02-11", "close": 118.87, "volume": 570208.0}, {"date": "2022-02-14", "close": 118.33, "volume": 727467.0}, {"date": "2022-02-15", "close": 117.09, "volume": 1449038.0}, {"date": "2022-02-16", "close": 115.24, "volume": 1991358.0}, {"date": "2022-02-17", "close": 114.59, "volume": 956239.0}, {"date": "2022-02-18", "close": 114.13, "volume": 539739.0}, {"date": "2022-02-22", "close": 113.51, "volume": 592044.0}, {"date": "2022-02-23", "close": 109.56, "volume": 997097.0}, {"date": "2022-02-24", "close": 111.7, "volume": 1107963.0}, {"date": "2022-02-25", "close": 115.1, "volume": 754719.0}, {"date": "2022-02-28", "close": 114.52, "volume": 995087.0}, {"date": "2022-03-01", "close": 114.63, "volume": 926495.0}, {"date": "2022-03-02", "close": 117.37, "volume": 772786.0}, {"date": "2022-03-03", "close": 117.71, "volume": 1074763.0}, {"date": "2022-03-04", "close": 117.29, "volume": 1045555.0}, {"date": "2022-03-07", "close": 114.73, "volume": 853663.0}, {"date": "2022-03-08", "close": 111.43, "volume": 1080121.0}, {"date": "2022-03-09", "close": 114.54, "volume": 652728.0}, {"date": "2022-03-10", "close": 112.9, "volume": 526367.0}, {"date": "2022-03-11", "close": 111.31, "volume": 432817.0}, {"date": "2022-03-14", "close": 111.95, "volume": 629897.0}, {"date": "2022-03-15", "close": 114.47, "volume": 611490.0}, {"date": "2022-03-16", "close": 116.44, "volume": 633394.0}, {"date": "2022-03-17", "close": 117.79, "volume": 575270.0}, {"date": "2022-03-18", "close": 118.14, "volume": 936301.0}, {"date": "2022-03-21", "close": 117.25, "volume": 599315.0}, {"date": "2022-03-22", "close": 117.47, "volume": 490190.0}, {"date": "2022-03-23", "close": 113.19, "volume": 501920.0}, {"date": "2022-03-24", "close": 112.59, "volume": 607612.0}, {"date": "2022-03-25", "close": 112.3, "volume": 521392.0}, {"date": "2022-03-28", "close": 113.48, "volume": 432860.0}, {"date": "2022-03-29", "close": 115.05, "volume": 704423.0}, {"date": "2022-03-30", "close": 113.35, "volume": 742835.0}, {"date": "2022-03-31", "close": 109.78, "volume": 814299.0}, {"date": "2022-04-01", "close": 111.52, "volume": 602745.0}, {"date": "2022-04-04", "close": 111.3, "volume": 389941.0}, {"date": "2022-04-05", "close": 110.13, "volume": 468038.0}, {"date": "2022-04-06", "close": 106.97, "volume": 1026631.0}, {"date": "2022-04-07", "close": 108.45, "volume": 1006873.0}, {"date": "2022-04-08", "close": 106.7, "volume": 672968.0}, {"date": "2022-04-11", "close": 106.52, "volume": 570278.0}, {"date": "2022-04-12", "close": 105.8, "volume": 643598.0}, {"date": "2022-04-13", "close": 108.19, "volume": 826717.0}, {"date": "2022-04-14", "close": 107.43, "volume": 739780.0}, {"date": "2022-04-18", "close": 106.6, "volume": 343595.0}, {"date": "2022-04-19", "close": 109.29, "volume": 398069.0}, {"date": "2022-04-20", "close": 112.59, "volume": 626931.0}, {"date": "2022-04-21", "close": 112.09, "volume": 513857.0}, {"date": "2022-04-22", "close": 114.51, "volume": 1760197.0}, {"date": "2022-04-25", "close": 114.72, "volume": 1058445.0}, {"date": "2022-04-26", "close": 114.23, "volume": 1168954.0}, {"date": "2022-04-27", "close": 116.02, "volume": 1863400.0}, {"date": "2022-04-28", "close": 119.2, "volume": 1222479.0}, {"date": "2022-04-29", "close": 114.24, "volume": 891428.0}, {"date": "2022-05-02", "close": 114.78, "volume": 1064056.0}, {"date": "2022-05-03", "close": 115.4, "volume": 739639.0}, {"date": "2022-05-04", "close": 118.46, "volume": 1096091.0}, {"date": "2022-05-05", "close": 113.76, "volume": 630849.0}, {"date": "2022-05-06", "close": 112.57, "volume": 795569.0}, {"date": "2022-05-09", "close": 113.85, "volume": 923587.0}, {"date": "2022-05-10", "close": 110.71, "volume": 763832.0}, {"date": "2022-05-11", "close": 108.6, "volume": 707532.0}, {"date": "2022-05-12", "close": 111.18, "volume": 800929.0}, {"date": "2022-05-13", "close": 112.78, "volume": 627261.0}, {"date": "2022-05-16", "close": 111.75, "volume": 458566.0}, {"date": "2022-05-17", "close": 113.66, "volume": 716893.0}, {"date": "2022-05-18", "close": 109.16, "volume": 511225.0}, {"date": "2022-05-19", "close": 108.81, "volume": 560053.0}, {"date": "2022-05-20", "close": 109.08, "volume": 696043.0}, {"date": "2022-05-23", "close": 108.51, "volume": 497570.0}, {"date": "2022-05-24", "close": 108.01, "volume": 622808.0}, {"date": "2022-05-25", "close": 108.1, "volume": 538661.0}, {"date": "2022-05-26", "close": 110.78, "volume": 583840.0}, {"date": "2022-05-27", "close": 113.54, "volume": 453219.0}, {"date": "2022-05-31", "close": 111.65, "volume": 1230451.0}, {"date": "2022-06-01", "close": 111.84, "volume": 513927.0}, {"date": "2022-06-02", "close": 114.11, "volume": 574690.0}, {"date": "2022-06-03", "close": 111.44, "volume": 1287048.0}, {"date": "2022-06-06", "close": 112.08, "volume": 1274742.0}, {"date": "2022-06-07", "close": 113.36, "volume": 638055.0}, {"date": "2022-06-08", "close": 110.46, "volume": 624294.0}, {"date": "2022-06-09", "close": 108.53, "volume": 383049.0}, {"date": "2022-06-10", "close": 107.12, "volume": 876126.0}, {"date": "2022-06-13", "close": 103.12, "volume": 845037.0}, {"date": "2022-06-14", "close": 101.27, "volume": 819833.0}, {"date": "2022-06-15", "close": 100.69, "volume": 726210.0}, {"date": "2022-06-16", "close": 96.37, "volume": 725771.0}, {"date": "2022-06-17", "close": 95.67, "volume": 1507579.0}, {"date": "2022-06-21", "close": 95.08, "volume": 1136725.0}, {"date": "2022-06-22", "close": 95.45, "volume": 816486.0}, {"date": "2022-06-23", "close": 96.81, "volume": 655576.0}, {"date": "2022-06-24", "close": 99.6, "volume": 967287.0}, {"date": "2022-06-27", "close": 99.24, "volume": 833894.0}, {"date": "2022-06-28", "close": 98.4, "volume": 529394.0}, {"date": "2022-06-29", "close": 98.39, "volume": 538151.0}, {"date": "2022-06-30", "close": 97.9, "volume": 845571.0}, {"date": "2022-07-01", "close": 99.61, "volume": 590982.0}, {"date": "2022-07-05", "close": 100.41, "volume": 578619.0}, {"date": "2022-07-06", "close": 100.7, "volume": 538852.0}, {"date": "2022-07-07", "close": 101.01, "volume": 378733.0}, {"date": "2022-07-08", "close": 98.54, "volume": 617754.0}, {"date": "2022-07-11", "close": 97.89, "volume": 455272.0}, {"date": "2022-07-12", "close": 96.91, "volume": 774320.0}, {"date": "2022-07-13", "close": 95.46, "volume": 731346.0}, {"date": "2022-07-14", "close": 95.6, "volume": 516833.0}, {"date": "2022-07-15", "close": 97.01, "volume": 388320.0}, {"date": "2022-07-18", "close": 95.65, "volume": 654322.0}, {"date": "2022-07-19", "close": 100.49, "volume": 535965.0}, {"date": "2022-07-20", "close": 101.61, "volume": 458933.0}, {"date": "2022-07-21", "close": 103.46, "volume": 692327.0}, {"date": "2022-07-22", "close": 103.39, "volume": 448804.0}, {"date": "2022-07-25", "close": 103.01, "volume": 398599.0}, {"date": "2022-07-26", "close": 102.69, "volume": 532310.0}, {"date": "2022-07-27", "close": 104.19, "volume": 743080.0}, {"date": "2022-07-28", "close": 104.31, "volume": 1093124.0}, {"date": "2022-07-29", "close": 105.7, "volume": 999936.0}, {"date": "2022-08-01", "close": 105.37, "volume": 1046766.0}, {"date": "2022-08-02", "close": 102.74, "volume": 529933.0}, {"date": "2022-08-03", "close": 103.53, "volume": 504726.0}, {"date": "2022-08-04", "close": 103.24, "volume": 592262.0}, {"date": "2022-08-05", "close": 102.22, "volume": 557876.0}, {"date": "2022-08-08", "close": 102.87, "volume": 506216.0}, {"date": "2022-08-09", "close": 99.14, "volume": 808371.0}, {"date": "2022-08-10", "close": 101.87, "volume": 791092.0}, {"date": "2022-08-11", "close": 102.83, "volume": 632314.0}, {"date": "2022-08-12", "close": 106.41, "volume": 619834.0}, {"date": "2022-08-15", "close": 107.2, "volume": 612134.0}, {"date": "2022-08-16", "close": 108.46, "volume": 673796.0}, {"date": "2022-08-17", "close": 108.57, "volume": 972827.0}, {"date": "2022-08-18", "close": 109.11, "volume": 466110.0}, {"date": "2022-08-19", "close": 106.45, "volume": 565686.0}, {"date": "2022-08-22", "close": 103.14, "volume": 316899.0}, {"date": "2022-08-23", "close": 101.92, "volume": 369622.0}, {"date": "2022-08-24", "close": 101.87, "volume": 460314.0}, {"date": "2022-08-25", "close": 103.32, "volume": 528147.0}, {"date": "2022-08-26", "close": 97.66, "volume": 742006.0}, {"date": "2022-08-29", "close": 96.72, "volume": 531970.0}, {"date": "2022-08-30", "close": 96.69, "volume": 503248.0}, {"date": "2022-08-31", "close": 95.1, "volume": 979080.0}, {"date": "2022-09-01", "close": 95.73, "volume": 664407.0}, {"date": "2022-09-02", "close": 94.89, "volume": 402303.0}, {"date": "2022-09-06", "close": 94.64, "volume": 569873.0}, {"date": "2022-09-07", "close": 98.0, "volume": 706494.0}, {"date": "2022-09-08", "close": 98.15, "volume": 535582.0}, {"date": "2022-09-09", "close": 99.63, "volume": 553105.0}, {"date": "2022-09-12", "close": 101.21, "volume": 889581.0}, {"date": "2022-09-13", "close": 95.89, "volume": 756929.0}, {"date": "2022-09-14", "close": 95.15, "volume": 908398.0}, {"date": "2022-09-15", "close": 93.15, "volume": 759445.0}, {"date": "2022-09-16", "close": 89.69, "volume": 2627243.0}, {"date": "2022-09-19", "close": 92.21, "volume": 546079.0}, {"date": "2022-09-20", "close": 91.1, "volume": 1139210.0}, {"date": "2022-09-21", "close": 91.13, "volume": 1252702.0}, {"date": "2022-09-22", "close": 90.63, "volume": 1316160.0}, {"date": "2022-09-23", "close": 92.04, "volume": 1166516.0}, {"date": "2022-09-26", "close": 90.19, "volume": 895454.0}, {"date": "2022-09-27", "close": 88.99, "volume": 952286.0}, {"date": "2022-09-28", "close": 91.8, "volume": 763497.0}, {"date": "2022-09-29", "close": 89.27, "volume": 919460.0}, {"date": "2022-09-30", "close": 89.68, "volume": 837352.0}, {"date": "2022-10-03", "close": 92.45, "volume": 908542.0}, {"date": "2022-10-04", "close": 95.84, "volume": 958741.0}, {"date": "2022-10-05", "close": 95.96, "volume": 808176.0}, {"date": "2022-10-06", "close": 94.41, "volume": 532568.0}, {"date": "2022-10-07", "close": 92.42, "volume": 615616.0}, {"date": "2022-10-10", "close": 91.79, "volume": 389778.0}, {"date": "2022-10-11", "close": 91.58, "volume": 609634.0}, {"date": "2022-10-12", "close": 90.5, "volume": 730037.0}, {"date": "2022-10-13", "close": 92.2, "volume": 831598.0}, {"date": "2022-10-14", "close": 89.94, "volume": 684530.0}, {"date": "2022-10-17", "close": 93.53, "volume": 713354.0}, {"date": "2022-10-18", "close": 95.18, "volume": 896957.0}, {"date": "2022-10-19", "close": 92.11, "volume": 767722.0}, {"date": "2022-10-20", "close": 89.8, "volume": 795380.0}, {"date": "2022-10-21", "close": 92.79, "volume": 681264.0}, {"date": "2022-10-24", "close": 94.36, "volume": 486911.0}, {"date": "2022-10-25", "close": 97.54, "volume": 994042.0}, {"date": "2022-10-26", "close": 97.33, "volume": 898119.0}, {"date": "2022-10-27", "close": 103.46, "volume": 1575808.0}, {"date": "2022-10-28", "close": 106.19, "volume": 860332.0}, {"date": "2022-10-31", "close": 104.77, "volume": 864338.0}, {"date": "2022-11-01", "close": 106.56, "volume": 790076.0}, {"date": "2022-11-02", "close": 102.01, "volume": 1118446.0}, {"date": "2022-11-03", "close": 102.34, "volume": 1076448.0}, {"date": "2022-11-04", "close": 103.12, "volume": 804228.0}, {"date": "2022-11-07", "close": 107.07, "volume": 775794.0}, {"date": "2022-11-08", "close": 106.78, "volume": 610066.0}, {"date": "2022-11-09", "close": 104.37, "volume": 530067.0}, {"date": "2022-11-10", "close": 113.98, "volume": 1323100.0}, {"date": "2022-11-11", "close": 113.57, "volume": 993684.0}, {"date": "2022-11-14", "close": 110.95, "volume": 567551.0}, {"date": "2022-11-15", "close": 112.64, "volume": 506709.0}, {"date": "2022-11-16", "close": 111.05, "volume": 467389.0}, {"date": "2022-11-17", "close": 110.77, "volume": 591853.0}, {"date": "2022-11-18", "close": 112.96, "volume": 681610.0}, {"date": "2022-11-21", "close": 112.66, "volume": 550762.0}, {"date": "2022-11-22", "close": 113.94, "volume": 440827.0}, {"date": "2022-11-23", "close": 113.99, "volume": 300101.0}, {"date": "2022-11-25", "close": 114.32, "volume": 192443.0}, {"date": "2022-11-28", "close": 112.25, "volume": 502505.0}, {"date": "2022-11-29", "close": 110.77, "volume": 349525.0}, {"date": "2022-11-30", "close": 113.65, "volume": 896715.0}, {"date": "2022-12-01", "close": 114.06, "volume": 521214.0}, {"date": "2022-12-02", "close": 114.52, "volume": 286269.0}, {"date": "2022-12-05", "close": 111.02, "volume": 752423.0}, {"date": "2022-12-06", "close": 109.17, "volume": 423399.0}, {"date": "2022-12-07", "close": 109.15, "volume": 575771.0}, {"date": "2022-12-08", "close": 110.86, "volume": 463077.0}, {"date": "2022-12-09", "close": 109.13, "volume": 383655.0}, {"date": "2022-12-12", "close": 110.25, "volume": 692078.0}, {"date": "2022-12-13", "close": 111.83, "volume": 559889.0}, {"date": "2022-12-14", "close": 109.77, "volume": 690576.0}, {"date": "2022-12-15", "close": 105.71, "volume": 760094.0}, {"date": "2022-12-16", "close": 103.86, "volume": 1163566.0}, {"date": "2022-12-19", "close": 104.57, "volume": 835407.0}, {"date": "2022-12-20", "close": 104.48, "volume": 530018.0}, {"date": "2022-12-21", "close": 106.75, "volume": 504766.0}, {"date": "2022-12-22", "close": 105.18, "volume": 426142.0}, {"date": "2022-12-23", "close": 105.03, "volume": 390520.0}, {"date": "2022-12-27", "close": 105.98, "volume": 442957.0}, {"date": "2022-12-28", "close": 104.32, "volume": 269175.0}, {"date": "2022-12-29", "close": 106.74, "volume": 302650.0}, {"date": "2022-12-30", "close": 105.26, "volume": 292323.0}, {"date": "2023-01-03", "close": 107.7, "volume": 656439.0}, {"date": "2023-01-04", "close": 109.24, "volume": 531994.0}, {"date": "2023-01-05", "close": 107.75, "volume": 712420.0}, {"date": "2023-01-06", "close": 111.42, "volume": 528337.0}, {"date": "2023-01-09", "close": 112.27, "volume": 632673.0}, {"date": "2023-01-10", "close": 112.04, "volume": 557871.0}, {"date": "2023-01-11", "close": 114.11, "volume": 555950.0}, {"date": "2023-01-12", "close": 113.51, "volume": 488148.0}, {"date": "2023-01-13", "close": 113.76, "volume": 559258.0}, {"date": "2023-01-17", "close": 112.79, "volume": 485626.0}, {"date": "2023-01-18", "close": 110.96, "volume": 760023.0}, {"date": "2023-01-19", "close": 108.26, "volume": 573827.0}, {"date": "2023-01-20", "close": 111.3, "volume": 674301.0}, {"date": "2023-01-23", "close": 112.09, "volume": 482244.0}, {"date": "2023-01-24", "close": 113.39, "volume": 382844.0}, {"date": "2023-01-25", "close": 113.35, "volume": 296149.0}, {"date": "2023-01-26", "close": 113.25, "volume": 396596.0}, {"date": "2023-01-27", "close": 114.28, "volume": 531709.0}, {"date": "2023-01-30", "close": 114.45, "volume": 554442.0}, {"date": "2023-01-31", "close": 117.55, "volume": 691151.0}, {"date": "2023-02-01", "close": 120.05, "volume": 634800.0}, {"date": "2023-02-02", "close": 121.74, "volume": 988266.0}, {"date": "2023-02-03", "close": 122.93, "volume": 673453.0}, {"date": "2023-02-06", "close": 120.87, "volume": 475940.0}, {"date": "2023-02-07", "close": 120.26, "volume": 507155.0}, {"date": "2023-02-08", "close": 120.15, "volume": 469996.0}, {"date": "2023-02-09", "close": 118.58, "volume": 687492.0}, {"date": "2023-02-10", "close": 118.08, "volume": 462766.0}, {"date": "2023-02-13", "close": 119.92, "volume": 671933.0}, {"date": "2023-02-14", "close": 119.86, "volume": 375011.0}, {"date": "2023-02-15", "close": 121.58, "volume": 437268.0}, {"date": "2023-02-16", "close": 118.75, "volume": 656561.0}, {"date": "2023-02-17", "close": 118.6, "volume": 838996.0}, {"date": "2023-02-21", "close": 115.01, "volume": 1217837.0}, {"date": "2023-02-22", "close": 113.14, "volume": 1644974.0}, {"date": "2023-02-23", "close": 113.78, "volume": 1453361.0}, {"date": "2023-02-24", "close": 113.01, "volume": 1048907.0}, {"date": "2023-02-27", "close": 113.0, "volume": 1025269.0}, {"date": "2023-02-28", "close": 112.71, "volume": 1292821.0}, {"date": "2023-03-01", "close": 112.41, "volume": 841563.0}, {"date": "2023-03-02", "close": 112.51, "volume": 924716.0}, {"date": "2023-03-03", "close": 114.76, "volume": 659081.0}, {"date": "2023-03-06", "close": 114.43, "volume": 691406.0}, {"date": "2023-03-07", "close": 113.38, "volume": 675019.0}, {"date": "2023-03-08", "close": 114.35, "volume": 650607.0}, {"date": "2023-03-09", "close": 111.5, "volume": 898715.0}, {"date": "2023-03-10", "close": 107.49, "volume": 883057.0}, {"date": "2023-03-13", "close": 105.98, "volume": 873966.0}, {"date": "2023-03-14", "close": 107.62, "volume": 938171.0}, {"date": "2023-03-15", "close": 103.84, "volume": 1065867.0}, {"date": "2023-03-16", "close": 106.18, "volume": 1141407.0}, {"date": "2023-03-17", "close": 103.32, "volume": 1994057.0}, {"date": "2023-03-20", "close": 105.81, "volume": 938623.0}, {"date": "2023-03-21", "close": 106.92, "volume": 873068.0}, {"date": "2023-03-22", "close": 103.86, "volume": 730273.0}, {"date": "2023-03-23", "close": 102.27, "volume": 957257.0}, {"date": "2023-03-24", "close": 100.6, "volume": 877464.0}, {"date": "2023-03-27", "close": 102.4, "volume": 851118.0}, {"date": "2023-03-28", "close": 104.22, "volume": 987952.0}, {"date": "2023-03-29", "close": 105.4, "volume": 625455.0}, {"date": "2023-03-30", "close": 105.04, "volume": 460001.0}, {"date": "2023-03-31", "close": 106.73, "volume": 726453.0}, {"date": "2023-04-03", "close": 106.06, "volume": 859867.0}, {"date": "2023-04-04", "close": 99.97, "volume": 1311669.0}, {"date": "2023-04-05", "close": 99.19, "volume": 1318855.0}, {"date": "2023-04-06", "close": 99.64, "volume": 836839.0}, {"date": "2023-04-10", "close": 100.38, "volume": 525995.0}, {"date": "2023-04-11", "close": 101.33, "volume": 643630.0}, {"date": "2023-04-12", "close": 101.55, "volume": 547983.0}, {"date": "2023-04-13", "close": 102.14, "volume": 661406.0}, {"date": "2023-04-14", "close": 102.74, "volume": 1008889.0}, {"date": "2023-04-17", "close": 104.43, "volume": 1016910.0}, {"date": "2023-04-18", "close": 104.31, "volume": 765308.0}, {"date": "2023-04-19", "close": 104.18, "volume": 526985.0}, {"date": "2023-04-20", "close": 104.19, "volume": 765358.0}, {"date": "2023-04-21", "close": 102.99, "volume": 672283.0}, {"date": "2023-04-24", "close": 103.14, "volume": 861348.0}, {"date": "2023-04-25", "close": 101.95, "volume": 1365846.0}, {"date": "2023-04-26", "close": 107.49, "volume": 2946634.0}, {"date": "2023-04-27", "close": 111.44, "volume": 1409333.0}, {"date": "2023-04-28", "close": 110.48, "volume": 1233028.0}, {"date": "2023-05-01", "close": 110.68, "volume": 973375.0}, {"date": "2023-05-02", "close": 109.61, "volume": 597498.0}, {"date": "2023-05-03", "close": 108.96, "volume": 644771.0}, {"date": "2023-05-04", "close": 107.03, "volume": 527734.0}, {"date": "2023-05-05", "close": 108.09, "volume": 813840.0}, {"date": "2023-05-08", "close": 107.62, "volume": 381756.0}, {"date": "2023-05-09", "close": 107.85, "volume": 668203.0}, {"date": "2023-05-10", "close": 108.31, "volume": 605747.0}, {"date": "2023-05-11", "close": 108.87, "volume": 658634.0}, {"date": "2023-05-12", "close": 108.72, "volume": 601384.0}, {"date": "2023-05-15", "close": 109.38, "volume": 327372.0}, {"date": "2023-05-16", "close": 106.5, "volume": 512516.0}, {"date": "2023-05-17", "close": 109.05, "volume": 497898.0}, {"date": "2023-05-18", "close": 110.49, "volume": 575863.0}, {"date": "2023-05-19", "close": 109.3, "volume": 572220.0}, {"date": "2023-05-22", "close": 109.76, "volume": 403570.0}, {"date": "2023-05-23", "close": 107.86, "volume": 452799.0}, {"date": "2023-05-24", "close": 106.28, "volume": 490841.0}, {"date": "2023-05-25", "close": 105.25, "volume": 598194.0}, {"date": "2023-05-26", "close": 107.1, "volume": 727152.0}, {"date": "2023-05-30", "close": 107.08, "volume": 478371.0}, {"date": "2023-05-31", "close": 104.74, "volume": 1532955.0}, {"date": "2023-06-01", "close": 104.76, "volume": 668113.0}, {"date": "2023-06-02", "close": 109.27, "volume": 765291.0}, {"date": "2023-06-05", "close": 108.47, "volume": 588583.0}, {"date": "2023-06-06", "close": 110.17, "volume": 663845.0}, {"date": "2023-06-07", "close": 113.08, "volume": 708126.0}, {"date": "2023-06-08", "close": 113.1, "volume": 636620.0}, {"date": "2023-06-09", "close": 112.65, "volume": 407448.0}, {"date": "2023-06-12", "close": 114.59, "volume": 808647.0}, {"date": "2023-06-13", "close": 117.77, "volume": 928190.0}, {"date": "2023-06-14", "close": 116.77, "volume": 1023872.0}, {"date": "2023-06-15", "close": 118.94, "volume": 857478.0}, {"date": "2023-06-16", "close": 118.43, "volume": 2881980.0}, {"date": "2023-06-20", "close": 118.22, "volume": 800373.0}, {"date": "2023-06-21", "close": 119.42, "volume": 729059.0}, {"date": "2023-06-22", "close": 116.39, "volume": 898745.0}, {"date": "2023-06-23", "close": 115.5, "volume": 1110480.0}, {"date": "2023-06-26", "close": 117.17, "volume": 613395.0}, {"date": "2023-06-27", "close": 118.99, "volume": 481155.0}, {"date": "2023-06-28", "close": 118.16, "volume": 514690.0}, {"date": "2023-06-29", "close": 119.58, "volume": 544866.0}, {"date": "2023-06-30", "close": 120.02, "volume": 738387.0}, {"date": "2023-07-03", "close": 118.75, "volume": 483226.0}, {"date": "2023-07-05", "close": 116.57, "volume": 666173.0}, {"date": "2023-07-06", "close": 115.42, "volume": 743382.0}, {"date": "2023-07-07", "close": 116.79, "volume": 493612.0}, {"date": "2023-07-10", "close": 118.56, "volume": 512033.0}, {"date": "2023-07-11", "close": 121.4, "volume": 832489.0}, {"date": "2023-07-12", "close": 122.35, "volume": 689526.0}, {"date": "2023-07-13", "close": 122.78, "volume": 482271.0}, {"date": "2023-07-14", "close": 122.74, "volume": 386855.0}, {"date": "2023-07-17", "close": 124.19, "volume": 632182.0}, {"date": "2023-07-18", "close": 125.6, "volume": 789906.0}, {"date": "2023-07-19", "close": 125.8, "volume": 935270.0}, {"date": "2023-07-20", "close": 124.62, "volume": 871051.0}, {"date": "2023-07-21", "close": 125.19, "volume": 752922.0}, {"date": "2023-07-24", "close": 126.35, "volume": 793237.0}, {"date": "2023-07-25", "close": 127.07, "volume": 1216545.0}, {"date": "2023-07-26", "close": 117.3, "volume": 2476219.0}, {"date": "2023-07-27", "close": 115.51, "volume": 1389251.0}, {"date": "2023-07-28", "close": 114.99, "volume": 986559.0}, {"date": "2023-07-31", "close": 116.86, "volume": 1075967.0}, {"date": "2023-08-01", "close": 116.13, "volume": 761028.0}, {"date": "2023-08-02", "close": 114.48, "volume": 615732.0}, {"date": "2023-08-03", "close": 111.59, "volume": 1170978.0}, {"date": "2023-08-04", "close": 111.91, "volume": 626563.0}, {"date": "2023-08-07", "close": 113.22, "volume": 602042.0}, {"date": "2023-08-08", "close": 111.81, "volume": 710834.0}, {"date": "2023-08-09", "close": 110.91, "volume": 762408.0}, {"date": "2023-08-10", "close": 111.28, "volume": 772013.0}, {"date": "2023-08-11", "close": 111.41, "volume": 700912.0}, {"date": "2023-08-14", "close": 112.32, "volume": 698310.0}, {"date": "2023-08-15", "close": 109.25, "volume": 906043.0}, {"date": "2023-08-16", "close": 107.77, "volume": 739089.0}, {"date": "2023-08-17", "close": 105.87, "volume": 870742.0}, {"date": "2023-08-18", "close": 107.63, "volume": 907034.0}, {"date": "2023-08-21", "close": 107.44, "volume": 784675.0}, {"date": "2023-08-22", "close": 107.79, "volume": 671429.0}, {"date": "2023-08-23", "close": 110.43, "volume": 943517.0}, {"date": "2023-08-24", "close": 108.38, "volume": 712616.0}, {"date": "2023-08-25", "close": 109.84, "volume": 769355.0}, {"date": "2023-08-28", "close": 110.81, "volume": 575118.0}, {"date": "2023-08-29", "close": 112.76, "volume": 716628.0}, {"date": "2023-08-30", "close": 113.57, "volume": 776106.0}, {"date": "2023-08-31", "close": 113.81, "volume": 1014054.0}, {"date": "2023-09-01", "close": 114.75, "volume": 528038.0}, {"date": "2023-09-05", "close": 111.14, "volume": 681384.0}, {"date": "2023-09-06", "close": 108.47, "volume": 1301071.0}, {"date": "2023-09-07", "close": 108.03, "volume": 893634.0}, {"date": "2023-09-08", "close": 108.1, "volume": 614480.0}, {"date": "2023-09-11", "close": 108.27, "volume": 628511.0}, {"date": "2023-09-12", "close": 106.76, "volume": 586722.0}, {"date": "2023-09-13", "close": 105.56, "volume": 465571.0}, {"date": "2023-09-14", "close": 106.31, "volume": 343042.0}, {"date": "2023-09-15", "close": 105.68, "volume": 1423482.0}, {"date": "2023-09-18", "close": 105.18, "volume": 545451.0}, {"date": "2023-09-19", "close": 105.84, "volume": 685358.0}, {"date": "2023-09-20", "close": 104.25, "volume": 648166.0}, {"date": "2023-09-21", "close": 103.85, "volume": 736180.0}, {"date": "2023-09-22", "close": 103.82, "volume": 513229.0}, {"date": "2023-09-25", "close": 103.99, "volume": 414653.0}, {"date": "2023-09-26", "close": 102.09, "volume": 545403.0}, {"date": "2023-09-27", "close": 103.29, "volume": 571040.0}, {"date": "2023-09-28", "close": 104.26, "volume": 548715.0}, {"date": "2023-09-29", "close": 104.2, "volume": 653220.0}, {"date": "2023-10-02", "close": 103.13, "volume": 674788.0}, {"date": "2023-10-03", "close": 102.78, "volume": 606870.0}, {"date": "2023-10-04", "close": 104.12, "volume": 615519.0}, {"date": "2023-10-05", "close": 102.75, "volume": 611131.0}, {"date": "2023-10-06", "close": 103.69, "volume": 680732.0}, {"date": "2023-10-09", "close": 104.45, "volume": 371366.0}, {"date": "2023-10-10", "close": 105.47, "volume": 471721.0}, {"date": "2023-10-11", "close": 105.97, "volume": 330435.0}, {"date": "2023-10-12", "close": 103.94, "volume": 467722.0}, {"date": "2023-10-13", "close": 103.48, "volume": 546303.0}, {"date": "2023-10-16", "close": 105.26, "volume": 470462.0}, {"date": "2023-10-17", "close": 105.59, "volume": 443301.0}, {"date": "2023-10-18", "close": 100.07, "volume": 691522.0}, {"date": "2023-10-19", "close": 98.56, "volume": 566087.0}, {"date": "2023-10-20", "close": 97.0, "volume": 1194931.0}, {"date": "2023-10-23", "close": 96.87, "volume": 694035.0}, {"date": "2023-10-24", "close": 97.11, "volume": 588512.0}, {"date": "2023-10-25", "close": 96.52, "volume": 1030255.0}, {"date": "2023-10-26", "close": 97.25, "volume": 812356.0}, {"date": "2023-10-27", "close": 97.43, "volume": 748024.0}, {"date": "2023-10-30", "close": 97.71, "volume": 1148788.0}, {"date": "2023-10-31", "close": 98.36, "volume": 2026904.0}, {"date": "2023-11-01", "close": 98.92, "volume": 1169744.0}, {"date": "2023-11-02", "close": 99.13, "volume": 776360.0}, {"date": "2023-11-03", "close": 101.89, "volume": 686859.0}, {"date": "2023-11-06", "close": 101.73, "volume": 813941.0}, {"date": "2023-11-07", "close": 101.41, "volume": 461394.0}, {"date": "2023-11-08", "close": 102.07, "volume": 813768.0}, {"date": "2023-11-09", "close": 101.13, "volume": 669919.0}, {"date": "2023-11-10", "close": 103.49, "volume": 599651.0}, {"date": "2023-11-13", "close": 103.23, "volume": 666519.0}, {"date": "2023-11-14", "close": 105.93, "volume": 1016213.0}, {"date": "2023-11-15", "close": 106.67, "volume": 661668.0}, {"date": "2023-11-16", "close": 105.95, "volume": 428053.0}, {"date": "2023-11-17", "close": 106.35, "volume": 411887.0}, {"date": "2023-11-20", "close": 105.74, "volume": 441843.0}, {"date": "2023-11-21", "close": 104.16, "volume": 712072.0}, {"date": "2023-11-22", "close": 104.67, "volume": 439017.0}, {"date": "2023-11-24", "close": 105.04, "volume": 196393.0}, {"date": "2023-11-27", "close": 104.15, "volume": 636651.0}, {"date": "2023-11-28", "close": 104.12, "volume": 604545.0}, {"date": "2023-11-29", "close": 104.59, "volume": 476585.0}, {"date": "2023-11-30", "close": 106.09, "volume": 1287918.0}, {"date": "2023-12-01", "close": 108.69, "volume": 689321.0}, {"date": "2023-12-04", "close": 107.05, "volume": 661039.0}, {"date": "2023-12-05", "close": 105.52, "volume": 509658.0}, {"date": "2023-12-06", "close": 105.13, "volume": 969551.0}, {"date": "2023-12-07", "close": 105.09, "volume": 729881.0}, {"date": "2023-12-08", "close": 110.34, "volume": 2081064.0}, {"date": "2023-12-11", "close": 109.78, "volume": 756137.0}, {"date": "2023-12-12", "close": 109.75, "volume": 699088.0}, {"date": "2023-12-13", "close": 111.25, "volume": 870246.0}, {"date": "2023-12-14", "close": 118.58, "volume": 1939866.0}, {"date": "2023-12-15", "close": 117.52, "volume": 1580911.0}, {"date": "2023-12-18", "close": 117.95, "volume": 744170.0}, {"date": "2023-12-19", "close": 119.52, "volume": 873045.0}, {"date": "2023-12-20", "close": 120.54, "volume": 1634176.0}, {"date": "2023-12-21", "close": 123.01, "volume": 1212608.0}, {"date": "2023-12-22", "close": 126.12, "volume": 1683570.0}, {"date": "2023-12-26", "close": 127.48, "volume": 778442.0}, {"date": "2023-12-27", "close": 127.59, "volume": 1011149.0}, {"date": "2023-12-28", "close": 126.86, "volume": 714136.0}, {"date": "2023-12-29", "close": 126.69, "volume": 672679.0}, {"date": "2024-01-02", "close": 124.25, "volume": 1003651.0}, {"date": "2024-01-03", "close": 121.51, "volume": 825816.0}, {"date": "2024-01-04", "close": 122.27, "volume": 750981.0}, {"date": "2024-01-05", "close": 122.78, "volume": 660089.0}, {"date": "2024-01-08", "close": 123.73, "volume": 697522.0}, {"date": "2024-01-09", "close": 124.05, "volume": 518974.0}, {"date": "2024-01-10", "close": 122.1, "volume": 868434.0}, {"date": "2024-01-11", "close": 120.67, "volume": 863042.0}, {"date": "2024-01-12", "close": 119.78, "volume": 550920.0}, {"date": "2024-01-16", "close": 119.41, "volume": 900408.0}, {"date": "2024-01-17", "close": 118.72, "volume": 922157.0}, {"date": "2024-01-18", "close": 121.17, "volume": 599680.0}, {"date": "2024-01-19", "close": 122.19, "volume": 673720.0}, {"date": "2024-01-22", "close": 125.39, "volume": 795042.0}, {"date": "2024-01-23", "close": 124.33, "volume": 521410.0}, {"date": "2024-01-24", "close": 122.93, "volume": 487364.0}, {"date": "2024-01-25", "close": 125.76, "volume": 577445.0}, {"date": "2024-01-26", "close": 124.87, "volume": 510871.0}, {"date": "2024-01-29", "close": 126.86, "volume": 638219.0}, {"date": "2024-01-30", "close": 126.19, "volume": 479669.0}, {"date": "2024-01-31", "close": 123.89, "volume": 619363.0}, {"date": "2024-02-01", "close": 127.23, "volume": 774343.0}, {"date": "2024-02-02", "close": 127.63, "volume": 585319.0}, {"date": "2024-02-05", "close": 125.76, "volume": 598082.0}, {"date": "2024-02-06", "close": 126.03, "volume": 338789.0}, {"date": "2024-02-07", "close": 126.94, "volume": 548707.0}, {"date": "2024-02-08", "close": 130.52, "volume": 755736.0}, {"date": "2024-02-09", "close": 131.91, "volume": 780384.0}, {"date": "2024-02-12", "close": 133.57, "volume": 766074.0}, {"date": "2024-02-13", "close": 129.59, "volume": 840723.0}, {"date": "2024-02-14", "close": 131.18, "volume": 694542.0}, {"date": "2024-02-15", "close": 133.31, "volume": 680675.0}, {"date": "2024-02-16", "close": 132.42, "volume": 1005601.0}, {"date": "2024-02-20", "close": 132.06, "volume": 1527685.0}, {"date": "2024-02-21", "close": 131.11, "volume": 1072722.0}, {"date": "2024-02-22", "close": 129.66, "volume": 1321680.0}, {"date": "2024-02-23", "close": 129.09, "volume": 931680.0}, {"date": "2024-02-26", "close": 128.49, "volume": 877497.0}, {"date": "2024-02-27", "close": 129.29, "volume": 949998.0}, {"date": "2024-02-28", "close": 128.16, "volume": 819906.0}, {"date": "2024-02-29", "close": 127.87, "volume": 1731585.0}, {"date": "2024-03-01", "close": 126.8, "volume": 1435624.0}, {"date": "2024-03-04", "close": 128.79, "volume": 1176369.0}, {"date": "2024-03-05", "close": 127.53, "volume": 764777.0}, {"date": "2024-03-06", "close": 128.41, "volume": 588820.0}, {"date": "2024-03-07", "close": 131.9, "volume": 1376245.0}, {"date": "2024-03-08", "close": 130.85, "volume": 803023.0}, {"date": "2024-03-11", "close": 131.04, "volume": 720489.0}, {"date": "2024-03-12", "close": 133.08, "volume": 806414.0}, {"date": "2024-03-13", "close": 132.76, "volume": 959205.0}, {"date": "2024-03-14", "close": 130.06, "volume": 920451.0}, {"date": "2024-03-15", "close": 130.39, "volume": 1538726.0}, {"date": "2024-03-18", "close": 131.34, "volume": 505416.0}, {"date": "2024-03-19", "close": 133.01, "volume": 540930.0}, {"date": "2024-03-20", "close": 135.28, "volume": 610365.0}, {"date": "2024-03-21", "close": 135.29, "volume": 670392.0}, {"date": "2024-03-22", "close": 134.12, "volume": 352617.0}, {"date": "2024-03-25", "close": 132.91, "volume": 355405.0}, {"date": "2024-03-26", "close": 133.34, "volume": 431316.0}, {"date": "2024-03-27", "close": 134.24, "volume": 512042.0}, {"date": "2024-03-28", "close": 134.71, "volume": 341217.0}, {"date": "2024-04-01", "close": 132.32, "volume": 300289.0}, {"date": "2024-04-02", "close": 131.58, "volume": 423173.0}, {"date": "2024-04-03", "close": 131.48, "volume": 482498.0}, {"date": "2024-04-04", "close": 131.02, "volume": 372832.0}, {"date": "2024-04-05", "close": 132.31, "volume": 351903.0}, {"date": "2024-04-08", "close": 132.86, "volume": 471360.0}, {"date": "2024-04-09", "close": 133.88, "volume": 336703.0}, {"date": "2024-04-10", "close": 129.13, "volume": 547545.0}, {"date": "2024-04-11", "close": 129.75, "volume": 471496.0}, {"date": "2024-04-12", "close": 127.42, "volume": 600056.0}, {"date": "2024-04-15", "close": 126.94, "volume": 470966.0}, {"date": "2024-04-16", "close": 126.38, "volume": 519987.0}, {"date": "2024-04-17", "close": 125.78, "volume": 576852.0}, {"date": "2024-04-18", "close": 124.84, "volume": 421263.0}, {"date": "2024-04-19", "close": 125.21, "volume": 328253.0}, {"date": "2024-04-22", "close": 125.42, "volume": 704895.0}, {"date": "2024-04-23", "close": 126.97, "volume": 612290.0}, {"date": "2024-04-24", "close": 126.54, "volume": 871191.0}, {"date": "2024-04-25", "close": 124.87, "volume": 931973.0}, {"date": "2024-04-26", "close": 123.85, "volume": 975466.0}, {"date": "2024-04-29", "close": 124.81, "volume": 705651.0}, {"date": "2024-04-30", "close": 121.56, "volume": 665160.0}, {"date": "2024-05-01", "close": 121.06, "volume": 691442.0}, {"date": "2024-05-02", "close": 122.26, "volume": 503144.0}, {"date": "2024-05-03", "close": 122.88, "volume": 603785.0}, {"date": "2024-05-06", "close": 124.88, "volume": 374162.0}, {"date": "2024-05-07", "close": 124.37, "volume": 612421.0}, {"date": "2024-05-08", "close": 124.13, "volume": 591622.0}, {"date": "2024-05-09", "close": 125.67, "volume": 670358.0}, {"date": "2024-05-10", "close": 125.99, "volume": 590019.0}, {"date": "2024-05-13", "close": 125.71, "volume": 591566.0}, {"date": "2024-05-14", "close": 127.34, "volume": 490601.0}, {"date": "2024-05-15", "close": 127.94, "volume": 420352.0}, {"date": "2024-05-16", "close": 125.39, "volume": 532966.0}, {"date": "2024-05-17", "close": 124.43, "volume": 507605.0}, {"date": "2024-05-20", "close": 123.24, "volume": 731707.0}, {"date": "2024-05-21", "close": 123.55, "volume": 628266.0}, {"date": "2024-05-22", "close": 123.07, "volume": 519867.0}, {"date": "2024-05-23", "close": 121.56, "volume": 503537.0}, {"date": "2024-05-24", "close": 122.6, "volume": 407752.0}, {"date": "2024-05-28", "close": 120.42, "volume": 536883.0}, {"date": "2024-05-29", "close": 119.39, "volume": 398233.0}, {"date": "2024-05-30", "close": 120.45, "volume": 632246.0}, {"date": "2024-05-31", "close": 121.82, "volume": 1116985.0}, {"date": "2024-06-03", "close": 120.5, "volume": 545484.0}, {"date": "2024-06-04", "close": 117.64, "volume": 719864.0}, {"date": "2024-06-05", "close": 118.26, "volume": 517787.0}, {"date": "2024-06-06", "close": 117.52, "volume": 507767.0}, {"date": "2024-06-07", "close": 116.93, "volume": 372627.0}, {"date": "2024-06-10", "close": 117.49, "volume": 533725.0}, {"date": "2024-06-11", "close": 117.31, "volume": 566942.0}, {"date": "2024-06-12", "close": 119.99, "volume": 437099.0}, {"date": "2024-06-13", "close": 119.16, "volume": 460995.0}, {"date": "2024-06-14", "close": 116.36, "volume": 480134.0}, {"date": "2024-06-17", "close": 116.23, "volume": 785682.0}, {"date": "2024-06-18", "close": 116.61, "volume": 884096.0}, {"date": "2024-06-20", "close": 115.75, "volume": 720688.0}, {"date": "2024-06-21", "close": 116.23, "volume": 1510931.0}, {"date": "2024-06-24", "close": 118.39, "volume": 825446.0}, {"date": "2024-06-25", "close": 116.13, "volume": 785179.0}, {"date": "2024-06-26", "close": 114.65, "volume": 749486.0}, {"date": "2024-06-27", "close": 116.32, "volume": 545475.0}, {"date": "2024-06-28", "close": 118.15, "volume": 2983283.0}, {"date": "2024-07-01", "close": 115.74, "volume": 635988.0}, {"date": "2024-07-02", "close": 116.11, "volume": 632828.0}, {"date": "2024-07-03", "close": 115.69, "volume": 247369.0}, {"date": "2024-07-05", "close": 114.95, "volume": 682118.0}, {"date": "2024-07-08", "close": 115.04, "volume": 442681.0}, {"date": "2024-07-09", "close": 114.67, "volume": 277145.0}, {"date": "2024-07-10", "close": 117.0, "volume": 1027358.0}, {"date": "2024-07-11", "close": 119.83, "volume": 732886.0}, {"date": "2024-07-12", "close": 122.93, "volume": 612610.0}, {"date": "2024-07-15", "close": 122.72, "volume": 381135.0}, {"date": "2024-07-16", "close": 128.02, "volume": 622439.0}, {"date": "2024-07-17", "close": 126.92, "volume": 578794.0}, {"date": "2024-07-18", "close": 127.41, "volume": 838865.0}, {"date": "2024-07-19", "close": 124.1, "volume": 594216.0}, {"date": "2024-07-22", "close": 126.67, "volume": 602000.0}, {"date": "2024-07-23", "close": 127.18, "volume": 796500.0}, {"date": "2024-07-24", "close": 127.86, "volume": 1551530.0}, {"date": "2024-07-25", "close": 132.88, "volume": 1312117.0}, {"date": "2024-07-26", "close": 136.77, "volume": 1089910.0}, {"date": "2024-07-29", "close": 137.66, "volume": 757731.0}, {"date": "2024-07-30", "close": 139.34, "volume": 991061.0}, {"date": "2024-07-31", "close": 136.81, "volume": 925301.0}, {"date": "2024-08-01", "close": 132.29, "volume": 1156073.0}, {"date": "2024-08-02", "close": 129.54, "volume": 1312881.0}, {"date": "2024-08-05", "close": 127.75, "volume": 875801.0}, {"date": "2024-08-06", "close": 127.59, "volume": 587808.0}, {"date": "2024-08-07", "close": 126.52, "volume": 813121.0}, {"date": "2024-08-08", "close": 129.46, "volume": 943662.0}, {"date": "2024-08-09", "close": 128.89, "volume": 537220.0}, {"date": "2024-08-12", "close": 128.76, "volume": 536064.0}, {"date": "2024-08-13", "close": 130.09, "volume": 412336.0}, {"date": "2024-08-14", "close": 131.09, "volume": 389630.0}, {"date": "2024-08-15", "close": 132.95, "volume": 443091.0}, {"date": "2024-08-16", "close": 131.27, "volume": 332525.0}, {"date": "2024-08-19", "close": 132.85, "volume": 413638.0}, {"date": "2024-08-20", "close": 132.21, "volume": 342068.0}, {"date": "2024-08-21", "close": 134.51, "volume": 509819.0}, {"date": "2024-08-22", "close": 135.01, "volume": 511720.0}, {"date": "2024-08-23", "close": 137.0, "volume": 503005.0}, {"date": "2024-08-26", "close": 137.71, "volume": 596493.0}, {"date": "2024-08-27", "close": 137.21, "volume": 479532.0}, {"date": "2024-08-28", "close": 136.63, "volume": 599476.0}, {"date": "2024-08-29", "close": 137.31, "volume": 375872.0}, {"date": "2024-08-30", "close": 138.84, "volume": 682071.0}, {"date": "2024-09-03", "close": 137.0, "volume": 539348.0}, {"date": "2024-09-04", "close": 137.35, "volume": 603405.0}, {"date": "2024-09-05", "close": 135.69, "volume": 460960.0}, {"date": "2024-09-06", "close": 134.5, "volume": 478629.0}, {"date": "2024-09-09", "close": 134.56, "volume": 690971.0}, {"date": "2024-09-10", "close": 136.16, "volume": 691567.0}, {"date": "2024-09-11", "close": 137.09, "volume": 695597.0}, {"date": "2024-09-12", "close": 139.12, "volume": 559596.0}, {"date": "2024-09-13", "close": 141.17, "volume": 520733.0}, {"date": "2024-09-16", "close": 142.72, "volume": 467393.0}, {"date": "2024-09-17", "close": 143.37, "volume": 418274.0}, {"date": "2024-09-18", "close": 143.42, "volume": 485218.0}, {"date": "2024-09-19", "close": 143.75, "volume": 867821.0}, {"date": "2024-09-20", "close": 140.4, "volume": 1847665.0}, {"date": "2024-09-23", "close": 142.65, "volume": 817487.0}, {"date": "2024-09-24", "close": 143.84, "volume": 442658.0}, {"date": "2024-09-25", "close": 143.39, "volume": 500390.0}, {"date": "2024-09-26", "close": 143.7, "volume": 776577.0}, {"date": "2024-09-27", "close": 143.77, "volume": 589483.0}, {"date": "2024-09-30", "close": 145.74, "volume": 813557.0}, {"date": "2024-10-01", "close": 144.97, "volume": 912308.0}, {"date": "2024-10-02", "close": 145.84, "volume": 794482.0}, {"date": "2024-10-03", "close": 145.89, "volume": 657249.0}, {"date": "2024-10-04", "close": 145.61, "volume": 691526.0}, {"date": "2024-10-07", "close": 146.01, "volume": 487960.0}, {"date": "2024-10-08", "close": 145.36, "volume": 1168296.0}, {"date": "2024-10-09", "close": 146.57, "volume": 899996.0}, {"date": "2024-10-10", "close": 144.64, "volume": 763049.0}, {"date": "2024-10-11", "close": 147.3, "volume": 768057.0}, {"date": "2024-10-14", "close": 149.46, "volume": 688420.0}, {"date": "2024-10-15", "close": 149.53, "volume": 1149355.0}, {"date": "2024-10-16", "close": 150.93, "volume": 551844.0}, {"date": "2024-10-17", "close": 152.48, "volume": 780793.0}, {"date": "2024-10-18", "close": 153.36, "volume": 820380.0}, {"date": "2024-10-21", "close": 152.01, "volume": 722262.0}, {"date": "2024-10-22", "close": 150.6, "volume": 982205.0}, {"date": "2024-10-23", "close": 150.86, "volume": 987428.0}, {"date": "2024-10-24", "close": 145.27, "volume": 1861195.0}, {"date": "2024-10-25", "close": 142.6, "volume": 1155969.0}, {"date": "2024-10-28", "close": 142.33, "volume": 1372719.0}, {"date": "2024-10-29", "close": 139.78, "volume": 1278619.0}, {"date": "2024-10-30", "close": 139.05, "volume": 1089558.0}, {"date": "2024-10-31", "close": 139.63, "volume": 1206840.0}, {"date": "2024-11-01", "close": 139.83, "volume": 646948.0}, {"date": "2024-11-04", "close": 139.5, "volume": 597771.0}, {"date": "2024-11-05", "close": 140.9, "volume": 645909.0}, {"date": "2024-11-06", "close": 140.93, "volume": 1587826.0}, {"date": "2024-11-07", "close": 142.71, "volume": 834434.0}, {"date": "2024-11-08", "close": 143.78, "volume": 650945.0}, {"date": "2024-11-11", "close": 143.43, "volume": 574882.0}, {"date": "2024-11-12", "close": 141.87, "volume": 855588.0}, {"date": "2024-11-13", "close": 140.83, "volume": 777892.0}, {"date": "2024-11-14", "close": 141.32, "volume": 790863.0}, {"date": "2024-11-15", "close": 139.76, "volume": 921595.0}, {"date": "2024-11-18", "close": 138.64, "volume": 619710.0}, {"date": "2024-11-19", "close": 138.12, "volume": 522440.0}, {"date": "2024-11-20", "close": 139.43, "volume": 639021.0}, {"date": "2024-11-21", "close": 141.41, "volume": 783984.0}, {"date": "2024-11-22", "close": 141.38, "volume": 639113.0}, {"date": "2024-11-25", "close": 142.67, "volume": 1658838.0}, {"date": "2024-11-26", "close": 140.39, "volume": 916648.0}, {"date": "2024-11-27", "close": 141.41, "volume": 861652.0}, {"date": "2024-11-29", "close": 140.84, "volume": 363655.0}, {"date": "2024-12-02", "close": 140.4, "volume": 825137.0}, {"date": "2024-12-03", "close": 140.49, "volume": 797960.0}, {"date": "2024-12-04", "close": 141.07, "volume": 535955.0}, {"date": "2024-12-05", "close": 140.32, "volume": 1293838.0}, {"date": "2024-12-06", "close": 140.49, "volume": 760528.0}, {"date": "2024-12-09", "close": 141.43, "volume": 955059.0}, {"date": "2024-12-10", "close": 140.58, "volume": 690519.0}, {"date": "2024-12-11", "close": 140.44, "volume": 638909.0}, {"date": "2024-12-12", "close": 139.25, "volume": 692931.0}, {"date": "2024-12-13", "close": 138.83, "volume": 484060.0}, {"date": "2024-12-16", "close": 137.52, "volume": 602670.0}, {"date": "2024-12-17", "close": 136.64, "volume": 856381.0}, {"date": "2024-12-18", "close": 132.48, "volume": 900852.0}, {"date": "2024-12-19", "close": 130.63, "volume": 1192779.0}, {"date": "2024-12-20", "close": 132.18, "volume": 2061341.0}, {"date": "2024-12-23", "close": 132.13, "volume": 588920.0}, {"date": "2024-12-24", "close": 133.04, "volume": 248818.0}, {"date": "2024-12-26", "close": 132.99, "volume": 386689.0}, {"date": "2024-12-27", "close": 131.97, "volume": 428983.0}, {"date": "2024-12-30", "close": 130.97, "volume": 298177.0}, {"date": "2024-12-31", "close": 130.68, "volume": 385943.0}, {"date": "2025-01-02", "close": 128.59, "volume": 523379.0}, {"date": "2025-01-03", "close": 130.18, "volume": 597277.0}, {"date": "2025-01-06", "close": 129.12, "volume": 778239.0}, {"date": "2025-01-07", "close": 127.42, "volume": 902920.0}, {"date": "2025-01-08", "close": 128.4, "volume": 1077088.0}, {"date": "2025-01-10", "close": 126.21, "volume": 741604.0}, {"date": "2025-01-13", "close": 128.26, "volume": 828024.0}, {"date": "2025-01-14", "close": 129.75, "volume": 469460.0}, {"date": "2025-01-15", "close": 130.93, "volume": 641054.0}, {"date": "2025-01-16", "close": 132.62, "volume": 552524.0}, {"date": "2025-01-17", "close": 133.59, "volume": 592930.0}, {"date": "2025-01-21", "close": 135.07, "volume": 610107.0}, {"date": "2025-01-22", "close": 132.18, "volume": 898842.0}, {"date": "2025-01-23", "close": 133.25, "volume": 704271.0}, {"date": "2025-01-24", "close": 132.53, "volume": 603817.0}, {"date": "2025-01-27", "close": 135.5, "volume": 962376.0}, {"date": "2025-01-28", "close": 132.11, "volume": 640078.0}, {"date": "2025-01-29", "close": 131.0, "volume": 624565.0}, {"date": "2025-01-30", "close": 133.52, "volume": 565839.0}, {"date": "2025-01-31", "close": 132.73, "volume": 862713.0}, {"date": "2025-02-03", "close": 128.73, "volume": 1033452.0}, {"date": "2025-02-04", "close": 128.49, "volume": 877452.0}, {"date": "2025-02-05", "close": 129.07, "volume": 990604.0}, {"date": "2025-02-06", "close": 129.3, "volume": 967718.0}, {"date": "2025-02-07", "close": 128.69, "volume": 939109.0}, {"date": "2025-02-10", "close": 130.56, "volume": 1190048.0}, {"date": "2025-02-11", "close": 131.73, "volume": 1000191.0}, {"date": "2025-02-12", "close": 131.5, "volume": 993455.0}, {"date": "2025-02-13", "close": 133.15, "volume": 1257294.0}, {"date": "2025-02-14", "close": 133.39, "volume": 1354576.0}, {"date": "2025-02-18", "close": 125.89, "volume": 1917910.0}, {"date": "2025-02-19", "close": 126.58, "volume": 1503733.0}, {"date": "2025-02-20", "close": 127.11, "volume": 1207101.0}, {"date": "2025-02-21", "close": 127.16, "volume": 871163.0}, {"date": "2025-02-24", "close": 127.93, "volume": 883687.0}, {"date": "2025-02-25", "close": 129.89, "volume": 968082.0}, {"date": "2025-02-26", "close": 129.42, "volume": 690427.0}, {"date": "2025-02-27", "close": 127.39, "volume": 1026002.0}, {"date": "2025-02-28", "close": 128.71, "volume": 1212421.0}, {"date": "2025-03-03", "close": 126.52, "volume": 922452.0}, {"date": "2025-03-04", "close": 123.79, "volume": 1165022.0}, {"date": "2025-03-05", "close": 126.48, "volume": 754354.0}, {"date": "2025-03-06", "close": 127.35, "volume": 815915.0}, {"date": "2025-03-07", "close": 131.3, "volume": 942682.0}, {"date": "2025-03-10", "close": 132.3, "volume": 1117613.0}, {"date": "2025-03-11", "close": 125.96, "volume": 1178466.0}, {"date": "2025-03-12", "close": 123.94, "volume": 1048522.0}, {"date": "2025-03-13", "close": 124.99, "volume": 1069366.0}, {"date": "2025-03-14", "close": 126.66, "volume": 1084860.0}, {"date": "2025-03-17", "close": 127.37, "volume": 982152.0}, {"date": "2025-03-18", "close": 127.98, "volume": 1027824.0}, {"date": "2025-03-19", "close": 128.65, "volume": 1254962.0}, {"date": "2025-03-20", "close": 127.72, "volume": 996666.0}, {"date": "2025-03-21", "close": 127.06, "volume": 2503029.0}, {"date": "2025-03-24", "close": 130.59, "volume": 1057184.0}, {"date": "2025-03-25", "close": 129.59, "volume": 1063309.0}, {"date": "2025-03-26", "close": 130.38, "volume": 978143.0}, {"date": "2025-03-27", "close": 130.19, "volume": 825324.0}, {"date": "2025-03-28", "close": 128.29, "volume": 1190417.0}, {"date": "2025-03-31", "close": 130.46, "volume": 1384759.0}, {"date": "2025-04-01", "close": 131.0, "volume": 1074668.0}, {"date": "2025-04-02", "close": 132.15, "volume": 909971.0}, {"date": "2025-04-03", "close": 127.21, "volume": 1646473.0}, {"date": "2025-04-04", "close": 123.64, "volume": 2382796.0}, {"date": "2025-04-07", "close": 120.78, "volume": 1603986.0}, {"date": "2025-04-08", "close": 118.52, "volume": 1543197.0}, {"date": "2025-04-09", "close": 124.65, "volume": 1348872.0}, {"date": "2025-04-10", "close": 122.08, "volume": 1494237.0}, {"date": "2025-04-11", "close": 125.15, "volume": 1115059.0}, {"date": "2025-04-14", "close": 126.29, "volume": 758018.0}, {"date": "2025-04-15", "close": 126.9, "volume": 753390.0}, {"date": "2025-04-16", "close": 125.13, "volume": 708080.0}, {"date": "2025-04-17", "close": 126.35, "volume": 798351.0}, {"date": "2025-04-21", "close": 123.27, "volume": 992364.0}, {"date": "2025-04-22", "close": 126.82, "volume": 890836.0}, {"date": "2025-04-23", "close": 126.46, "volume": 1466559.0}, {"date": "2025-04-24", "close": 139.51, "volume": 2617875.0}, {"date": "2025-04-25", "close": 136.49, "volume": 1052862.0}, {"date": "2025-04-28", "close": 137.26, "volume": 918588.0}, {"date": "2025-04-29", "close": 138.2, "volume": 968122.0}, {"date": "2025-04-30", "close": 139.2, "volume": 842691.0}, {"date": "2025-05-01", "close": 138.69, "volume": 631497.0}, {"date": "2025-05-02", "close": 140.93, "volume": 819683.0}, {"date": "2025-05-05", "close": 140.89, "volume": 664610.0}, {"date": "2025-05-06", "close": 139.9, "volume": 908651.0}, {"date": "2025-05-07", "close": 140.23, "volume": 898929.0}, {"date": "2025-05-08", "close": 140.91, "volume": 882846.0}, {"date": "2025-05-09", "close": 141.85, "volume": 593225.0}, {"date": "2025-05-12", "close": 143.8, "volume": 1109406.0}, {"date": "2025-05-13", "close": 142.85, "volume": 916370.0}, {"date": "2025-05-14", "close": 141.08, "volume": 924960.0}, {"date": "2025-05-15", "close": 142.91, "volume": 677372.0}, {"date": "2025-05-16", "close": 145.64, "volume": 764293.0}, {"date": "2025-05-19", "close": 144.49, "volume": 695550.0}, {"date": "2025-05-20", "close": 143.68, "volume": 706764.0}, {"date": "2025-05-21", "close": 141.96, "volume": 1054616.0}, {"date": "2025-05-22", "close": 141.63, "volume": 861476.0}, {"date": "2025-05-23", "close": 141.31, "volume": 617189.0}, {"date": "2025-05-27", "close": 144.53, "volume": 1178623.0}, {"date": "2025-05-28", "close": 143.1, "volume": 1152949.0}, {"date": "2025-05-29", "close": 143.35, "volume": 875341.0}, {"date": "2025-05-30", "close": 142.7, "volume": 1088334.0}, {"date": "2025-06-02", "close": 139.41, "volume": 1146525.0}, {"date": "2025-06-03", "close": 139.1, "volume": 1492760.0}, {"date": "2025-06-04", "close": 138.11, "volume": 949692.0}, {"date": "2025-06-05", "close": 138.23, "volume": 766170.0}, {"date": "2025-06-06", "close": 139.15, "volume": 737728.0}, {"date": "2025-06-09", "close": 139.6, "volume": 659447.0}, {"date": "2025-06-10", "close": 139.67, "volume": 643513.0}, {"date": "2025-06-11", "close": 137.94, "volume": 643845.0}, {"date": "2025-06-12", "close": 138.67, "volume": 649320.0}, {"date": "2025-06-13", "close": 135.3, "volume": 556572.0}, {"date": "2025-06-16", "close": 136.1, "volume": 608838.0}, {"date": "2025-06-17", "close": 136.24, "volume": 1199358.0}, {"date": "2025-06-18", "close": 136.8, "volume": 942840.0}, {"date": "2025-06-20", "close": 137.63, "volume": 2000367.0}, {"date": "2025-06-23", "close": 142.45, "volume": 1397617.0}, {"date": "2025-06-24", "close": 143.61, "volume": 902501.0}, {"date": "2025-06-25", "close": 142.82, "volume": 793489.0}, {"date": "2025-06-26", "close": 143.39, "volume": 628589.0}, {"date": "2025-06-27", "close": 143.89, "volume": 699885.0}, {"date": "2025-06-30", "close": 144.12, "volume": 597283.0}, {"date": "2025-07-01", "close": 147.65, "volume": 832462.0}, {"date": "2025-07-02", "close": 147.95, "volume": 765147.0}, {"date": "2025-07-03", "close": 148.11, "volume": 411792.0}, {"date": "2025-07-07", "close": 148.15, "volume": 697303.0}, {"date": "2025-07-08", "close": 148.54, "volume": 960763.0}, {"date": "2025-07-09", "close": 150.06, "volume": 710977.0}, {"date": "2025-07-10", "close": 151.53, "volume": 867442.0}, {"date": "2025-07-11", "close": 148.81, "volume": 876106.0}, {"date": "2025-07-14", "close": 148.31, "volume": 725275.0}, {"date": "2025-07-15", "close": 145.55, "volume": 950551.0}, {"date": "2025-07-16", "close": 146.07, "volume": 1075694.0}, {"date": "2025-07-17", "close": 153.53, "volume": 1394808.0}, {"date": "2025-07-18", "close": 152.82, "volume": 934541.0}, {"date": "2025-07-21", "close": 149.61, "volume": 1106228.0}, {"date": "2025-07-22", "close": 152.71, "volume": 1114386.0}, {"date": "2025-07-23", "close": 154.36, "volume": 1665574.0}, {"date": "2025-07-24", "close": 163.67, "volume": 1895612.0}, {"date": "2025-07-25", "close": 165.39, "volume": 1446818.0}, {"date": "2025-07-28", "close": 163.67, "volume": 1066113.0}, {"date": "2025-07-29", "close": 164.11, "volume": 1109434.0}, {"date": "2025-07-30", "close": 164.82, "volume": 1191030.0}, {"date": "2025-07-31", "close": 165.92, "volume": 1322699.0}, {"date": "2025-08-01", "close": 165.13, "volume": 1366374.0}, {"date": "2025-08-04", "close": 166.73, "volume": 878347.0}, {"date": "2025-08-05", "close": 165.4, "volume": 1161988.0}, {"date": "2025-08-06", "close": 164.49, "volume": 863875.0}, {"date": "2025-08-07", "close": 163.74, "volume": 953900.0}, {"date": "2025-08-08", "close": 163.72, "volume": 576550.0}, {"date": "2025-08-11", "close": 164.45, "volume": 793519.0}, {"date": "2025-08-12", "close": 166.43, "volume": 749782.0}, {"date": "2025-08-13", "close": 169.62, "volume": 988418.0}, {"date": "2025-08-14", "close": 168.55, "volume": 959088.0}, {"date": "2025-08-15", "close": 167.17, "volume": 549886.0}, {"date": "2025-08-18", "close": 167.2, "volume": 563324.0}, {"date": "2025-08-19", "close": 169.86, "volume": 844080.0}, {"date": "2025-08-20", "close": 168.52, "volume": 671307.0}, {"date": "2025-08-21", "close": 167.21, "volume": 483293.0}, {"date": "2025-08-22", "close": 172.24, "volume": 754458.0}, {"date": "2025-08-25", "close": 169.82, "volume": 626878.0}, {"date": "2025-08-26", "close": 171.53, "volume": 1278942.0}, {"date": "2025-08-27", "close": 172.0, "volume": 552886.0}, {"date": "2025-08-28", "close": 170.97, "volume": 848319.0}, {"date": "2025-08-29", "close": 169.8, "volume": 952263.0}, {"date": "2025-09-02", "close": 167.99, "volume": 810022.0}, {"date": "2025-09-03", "close": 167.69, "volume": 635942.0}, {"date": "2025-09-04", "close": 170.75, "volume": 660436.0}, {"date": "2025-09-05", "close": 171.86, "volume": 596750.0}, {"date": "2025-09-08", "close": 173.1, "volume": 578158.0}, {"date": "2025-09-09", "close": 169.97, "volume": 556609.0}, {"date": "2025-09-10", "close": 170.43, "volume": 545552.0}, {"date": "2025-09-11", "close": 177.18, "volume": 1364734.0}, {"date": "2025-09-12", "close": 175.02, "volume": 1100182.0}, {"date": "2025-09-15", "close": 176.2, "volume": 865294.0}, {"date": "2025-09-16", "close": 177.04, "volume": 905453.0}, {"date": "2025-09-17", "close": 176.61, "volume": 967426.0}, {"date": "2025-09-18", "close": 178.78, "volume": 1241528.0}, {"date": "2025-09-19", "close": 179.33, "volume": 3245980.0}, {"date": "2025-09-22", "close": 177.81, "volume": 783285.0}, {"date": "2025-09-23", "close": 177.44, "volume": 592032.0}, {"date": "2025-09-24", "close": 175.34, "volume": 601864.0}, {"date": "2025-09-25", "close": 172.97, "volume": 928189.0}, {"date": "2025-09-26", "close": 175.01, "volume": 617376.0}, {"date": "2025-09-29", "close": 175.04, "volume": 553346.0}, {"date": "2025-09-30", "close": 177.35, "volume": 929327.0}, {"date": "2025-10-01", "close": 176.73, "volume": 843291.0}, {"date": "2025-10-02", "close": 177.74, "volume": 885545.0}, {"date": "2025-10-03", "close": 177.29, "volume": 689356.0}, {"date": "2025-10-06", "close": 177.36, "volume": 451380.0}, {"date": "2025-10-07", "close": 177.03, "volume": 808222.0}, {"date": "2025-10-08", "close": 178.27, "volume": 505735.0}, {"date": "2025-10-09", "close": 175.45, "volume": 714423.0}, {"date": "2025-10-10", "close": 173.29, "volume": 984960.0}, {"date": "2025-10-13", "close": 173.69, "volume": 812843.0}, {"date": "2025-10-14", "close": 175.6, "volume": 1068805.0}, {"date": "2025-10-15", "close": 177.28, "volume": 581170.0}, {"date": "2025-10-16", "close": 177.5, "volume": 919539.0}, {"date": "2025-10-17", "close": 177.49, "volume": 568793.0}, {"date": "2025-10-20", "close": 177.97, "volume": 591810.0}, {"date": "2025-10-21", "close": 179.47, "volume": 797939.0}, {"date": "2025-10-22", "close": 175.5, "volume": 966669.0}, {"date": "2025-10-23", "close": 171.22, "volume": 1454695.0}, {"date": "2025-10-24", "close": 167.3, "volume": 1078240.0}, {"date": "2025-10-27", "close": 170.94, "volume": 1057760.0}, {"date": "2025-10-28", "close": 169.08, "volume": 778354.0}, {"date": "2025-10-29", "close": 165.59, "volume": 1146734.0}, {"date": "2025-10-30", "close": 165.29, "volume": 636443.0}, {"date": "2025-10-31", "close": 165.77, "volume": 830611.0}, {"date": "2025-11-03", "close": 164.68, "volume": 679850.0}, {"date": "2025-11-04", "close": 165.55, "volume": 797442.0}, {"date": "2025-11-05", "close": 165.81, "volume": 578640.0}, {"date": "2025-11-06", "close": 165.07, "volume": 655516.0}, {"date": "2025-11-07", "close": 167.35, "volume": 613549.0}, {"date": "2025-11-10", "close": 166.88, "volume": 547861.0}, {"date": "2025-11-11", "close": 167.55, "volume": 387847.0}, {"date": "2025-11-12", "close": 168.38, "volume": 743219.0}, {"date": "2025-11-13", "close": 164.52, "volume": 757315.0}, {"date": "2025-11-14", "close": 161.25, "volume": 888602.0}, {"date": "2025-11-17", "close": 159.97, "volume": 752647.0}, {"date": "2025-11-18", "close": 161.07, "volume": 1043516.0}, {"date": "2025-11-19", "close": 160.68, "volume": 586321.0}, {"date": "2025-11-20", "close": 159.45, "volume": 923324.0}, {"date": "2025-11-21", "close": 162.87, "volume": 1145857.0}, {"date": "2025-11-24", "close": 162.29, "volume": 1524273.0}, {"date": "2025-11-25", "close": 166.09, "volume": 699835.0}, {"date": "2025-11-26", "close": 165.67, "volume": 677727.0}, {"date": "2025-11-28", "close": 166.03, "volume": 267933.0}, {"date": "2025-12-01", "close": 165.17, "volume": 652780.0}, {"date": "2025-12-02", "close": 164.16, "volume": 754278.0}, {"date": "2025-12-03", "close": 164.03, "volume": 553403.0}, {"date": "2025-12-04", "close": 160.85, "volume": 1073069.0}, {"date": "2025-12-05", "close": 159.08, "volume": 1160511.0}, {"date": "2025-12-08", "close": 158.86, "volume": 1029566.0}, {"date": "2025-12-09", "close": 157.49, "volume": 1013369.0}, {"date": "2025-12-10", "close": 160.3, "volume": 890963.0}, {"date": "2025-12-11", "close": 164.71, "volume": 1008997.0}, {"date": "2025-12-12", "close": 160.83, "volume": 741947.0}, {"date": "2025-12-15", "close": 163.06, "volume": 1068837.0}, {"date": "2025-12-16", "close": 159.67, "volume": 777069.0}, {"date": "2025-12-17", "close": 160.71, "volume": 993861.0}, {"date": "2025-12-18", "close": 159.92, "volume": 976192.0}, {"date": "2025-12-19", "close": 160.0, "volume": 2752023.0}, {"date": "2025-12-22", "close": 160.77, "volume": 857014.0}, {"date": "2025-12-23", "close": 160.62, "volume": 424946.0}, {"date": "2025-12-24", "close": 160.85, "volume": 252130.0}, {"date": "2025-12-26", "close": 160.79, "volume": 254997.0}, {"date": "2025-12-29", "close": 161.35, "volume": 493208.0}, {"date": "2025-12-30", "close": 161.13, "volume": 354194.0}, {"date": "2025-12-31", "close": 159.22, "volume": 358759.0}, {"date": "2026-01-02", "close": 160.91, "volume": 393970.0}, {"date": "2026-01-05", "close": 161.88, "volume": 628733.0}, {"date": "2026-01-06", "close": 161.84, "volume": 783202.0}, {"date": "2026-01-07", "close": 159.02, "volume": 1186844.0}, {"date": "2026-01-08", "close": 164.27, "volume": 1324562.0}, {"date": "2026-01-09", "close": 162.69, "volume": 812795.0}, {"date": "2026-01-12", "close": 161.46, "volume": 773040.0}, {"date": "2026-01-13", "close": 161.69, "volume": 1039000.0}, {"date": "2026-01-14", "close": 161.62, "volume": 676201.0}, {"date": "2026-01-15", "close": 163.49, "volume": 841664.0}, {"date": "2026-01-16", "close": 164.99, "volume": 987987.0}, {"date": "2026-01-20", "close": 163.01, "volume": 1574076.0}, {"date": "2026-01-21", "close": 165.88, "volume": 681747.0}, {"date": "2026-01-22", "close": 166.92, "volume": 484154.0}, {"date": "2026-01-23", "close": 166.8, "volume": 1255536.0}, {"date": "2026-01-26", "close": 166.94, "volume": 521904.0}, {"date": "2026-01-27", "close": 166.89, "volume": 658615.0}, {"date": "2026-01-28", "close": 164.9, "volume": 806652.0}, {"date": "2026-01-29", "close": 164.46, "volume": 995399.0}, {"date": "2026-01-30", "close": 165.39, "volume": 1149423.0}, {"date": "2026-02-02", "close": 165.52, "volume": 894887.0}, {"date": "2026-02-03", "close": 167.84, "volume": 635593.0}, {"date": "2026-02-04", "close": 173.04, "volume": 1095174.0}, {"date": "2026-02-05", "close": 175.83, "volume": 800968.0}, {"date": "2026-02-06", "close": 179.77, "volume": 985363.0}, {"date": "2026-02-09", "close": 177.94, "volume": 797599.0}, {"date": "2026-02-10", "close": 178.94, "volume": 721742.0}, {"date": "2026-02-11", "close": 179.39, "volume": 611613.0}, {"date": "2026-02-12", "close": 178.2, "volume": 854716.0}, {"date": "2026-02-13", "close": 179.5, "volume": 1112664.0}, {"date": "2026-02-17", "close": 162.67, "volume": 2285631.0}, {"date": "2026-02-18", "close": 162.59, "volume": 1322523.0}, {"date": "2026-02-19", "close": 161.23, "volume": 1047082.0}, {"date": "2026-02-20", "close": 162.14, "volume": 890753.0}, {"date": "2026-02-23", "close": 158.67, "volume": 875935.0}, {"date": "2026-02-24", "close": 158.86, "volume": 811710.0}, {"date": "2026-02-25", "close": 155.63, "volume": 934316.0}, {"date": "2026-02-26", "close": 160.41, "volume": 1014870.0}, {"date": "2026-02-27", "close": 161.15, "volume": 784083.0}, {"date": "2026-03-02", "close": 162.5, "volume": 921329.0}, {"date": "2026-03-03", "close": 158.36, "volume": 830236.0}, {"date": "2026-03-04", "close": 156.64, "volume": 1030794.0}, {"date": "2026-03-05", "close": 152.26, "volume": 1055546.0}, {"date": "2026-03-06", "close": 150.37, "volume": 1041704.0}, {"date": "2026-03-09", "close": 150.22, "volume": 805925.0}, {"date": "2026-03-10", "close": 147.53, "volume": 1300090.0}, {"date": "2026-03-11", "close": 146.64, "volume": 782753.0}, {"date": "2026-03-12", "close": 145.85, "volume": 990319.0}, {"date": "2026-03-13", "close": 145.35, "volume": 693717.0}, {"date": "2026-03-16", "close": 145.82, "volume": 790388.0}, {"date": "2026-03-17", "close": 145.91, "volume": 601839.0}, {"date": "2026-03-18", "close": 144.66, "volume": 579096.0}, {"date": "2026-03-19", "close": 143.83, "volume": 748027.0}, {"date": "2026-03-20", "close": 142.49, "volume": 1290824.0}, {"date": "2026-03-23", "close": 143.63, "volume": 958713.0}, {"date": "2026-03-24", "close": 145.73, "volume": 657291.0}, {"date": "2026-03-25", "close": 147.48, "volume": 901196.0}, {"date": "2026-03-26", "close": 145.79, "volume": 1032978.0}, {"date": "2026-03-27", "close": 144.5, "volume": 573830.0}, {"date": "2026-03-30", "close": 142.89, "volume": 695871.0}, {"date": "2026-03-31", "close": 145.29, "volume": 858278.0}, {"date": "2026-04-01", "close": 144.16, "volume": 884197.0}, {"date": "2026-04-02", "close": 141.06, "volume": 816588.0}, {"date": "2026-04-06", "close": 140.18, "volume": 603551.0}, {"date": "2026-04-07", "close": 139.4, "volume": 927774.0}, {"date": "2026-04-08", "close": 144.49, "volume": 956909.0}, {"date": "2026-04-09", "close": 146.29, "volume": 730660.0}, {"date": "2026-04-10", "close": 144.81, "volume": 1327061.0}, {"date": "2026-04-13", "close": 147.21, "volume": 962270.0}, {"date": "2026-04-14", "close": 147.02, "volume": 523167.0}, {"date": "2026-04-15", "close": 141.64, "volume": 1365359.0}, {"date": "2026-04-16", "close": 141.52, "volume": 1031718.0}, {"date": "2026-04-17", "close": 144.32, "volume": 904179.0}, {"date": "2026-04-20", "close": 145.12, "volume": 829605.0}, {"date": "2026-04-21", "close": 143.47, "volume": 698596.0}, {"date": "2026-04-22", "close": 144.93, "volume": 858199.0}, {"date": "2026-04-23", "close": 147.42, "volume": 741771.0}, {"date": "2026-04-24", "close": 146.1, "volume": 767175.0}, {"date": "2026-04-27", "close": 148.4, "volume": 1423078.0}, {"date": "2026-04-28", "close": 137.86, "volume": 2765479.0}, {"date": "2026-04-29", "close": 137.37, "volume": 1581685.0}, {"date": "2026-04-30", "close": 137.48, "volume": 1248733.0}, {"date": "2026-05-01", "close": 135.49, "volume": 856866.0}, {"date": "2026-05-04", "close": 132.49, "volume": 1131522.0}, {"date": "2026-05-05", "close": 132.29, "volume": 1590747.0}, {"date": "2026-05-06", "close": 135.33, "volume": 1240963.0}, {"date": "2026-05-07", "close": 136.81, "volume": 1485418.0}, {"date": "2026-05-08", "close": 134.37, "volume": 995991.0}, {"date": "2026-05-11", "close": 132.35, "volume": 1017317.0}, {"date": "2026-05-12", "close": 131.3, "volume": 1127160.0}, {"date": "2026-05-13", "close": 130.64, "volume": 1205759.0}, {"date": "2026-05-14", "close": 131.14, "volume": 681427.0}, {"date": "2026-05-15", "close": 125.65, "volume": 1236504.0}, {"date": "2026-05-18", "close": 128.47, "volume": 1119467.0}, {"date": "2026-05-19", "close": 126.16, "volume": 1277737.0}, {"date": "2026-05-20", "close": 129.25, "volume": 836368.0}, {"date": "2026-05-21", "close": 130.7, "volume": 701482.0}, {"date": "2026-05-22", "close": 130.43, "volume": 642754.0}, {"date": "2026-05-26", "close": 131.61, "volume": 613411.0}, {"date": "2026-05-27", "close": 131.22, "volume": 537540.0}, {"date": "2026-05-28", "close": 131.37, "volume": 545387.0}, {"date": "2026-05-29", "close": 130.07, "volume": 1491440.0}, {"date": "2026-06-01", "close": 130.2, "volume": 771315.0}, {"date": "2026-06-02", "close": 129.85, "volume": 865652.0}, {"date": "2026-06-03", "close": 130.11, "volume": 1220054.0}, {"date": "2026-06-04", "close": 130.35, "volume": 788372.0}, {"date": "2026-06-05", "close": 130.16, "volume": 772165.0}, {"date": "2026-06-08", "close": 127.63, "volume": 1230677.0}, {"date": "2026-06-09", "close": 131.05, "volume": 1373342.0}, {"date": "2026-06-10", "close": 129.35, "volume": 1196926.0}, {"date": "2026-06-11", "close": 133.71, "volume": 1484102.0}, {"date": "2026-06-12", "close": 133.97, "volume": 797802.0}, {"date": "2026-06-15", "close": 133.7, "volume": 702932.0}, {"date": "2026-06-16", "close": 134.87, "volume": 729797.0}, {"date": "2026-06-17", "close": 130.18, "volume": 1189529.0}, {"date": "2026-06-18", "close": 133.57, "volume": 1853752.0}, {"date": "2026-06-22", "close": 130.93, "volume": 1236857.0}, {"date": "2026-06-23", "close": 128.76, "volume": 781914.0}, {"date": "2026-06-24", "close": 134.0, "volume": 1110056.0}, {"date": "2026-06-25", "close": 137.0, "volume": 1629511.0}, {"date": "2026-06-26", "close": 139.71, "volume": 1917766.0}, {"date": "2026-06-29", "close": 139.65, "volume": 2314019.0}, {"date": "2026-06-30", "close": 140.49, "volume": 1105215.0}, {"date": "2026-07-01", "close": 139.93, "volume": 1079099.0}, {"date": "2026-07-02", "close": 140.58, "volume": 954622.0}, {"date": "2026-07-06", "close": 140.14, "volume": 1336524.0}, {"date": "2026-07-07", "close": 139.32, "volume": 1285219.0}, {"date": "2026-07-08", "close": 134.99, "volume": 1343001.0}, {"date": "2026-07-09", "close": 135.07, "volume": 1958856.0}, {"date": "2026-07-10", "close": 136.63, "volume": 1149688.0}, {"date": "2026-07-13", "close": 136.36, "volume": 843967.0}, {"date": "2026-07-14", "close": 136.51, "volume": 693108.0}, {"date": "2026-07-15", "close": 135.82, "volume": 704038.0}, {"date": "2026-07-16", "close": 139.48, "volume": 1502288.0}, {"date": "2026-07-17", "close": 137.24, "volume": 1564876.0}, {"date": "2026-07-20", "close": 138.13, "volume": 1267737.0}, {"date": "2026-07-21", "close": 137.3, "volume": 959421.0}, {"date": "2026-07-22", "close": 139.95, "volume": 1848322.0}, {"date": "2026-07-23", "close": 154.57, "volume": 3968919.0}, {"date": "2026-07-24", "close": 153.36, "volume": 1710990.0}, {"date": "2026-07-27", "close": 158.14, "volume": 1803056.0}, {"date": "2026-07-28", "close": 161.23, "volume": 1806033.0}, {"date": "2026-07-29", "close": 158.47, "volume": 1341354.0}, {"date": "2026-07-30", "close": 157.06, "volume": 1222884.0}, {"date": "2026-07-31", "close": 157.4, "volume": 934006.0}, {"date": "2026-08-03", "close": 161.28, "volume": 1345432.0}, {"date": "2026-08-04", "close": 165.36, "volume": 1012185.0}, {"date": "2026-08-05", "close": 168.58, "volume": 1271147.0}, {"date": "2026-08-06", "close": 168.7, "volume": 1117482.0}, {"date": "2026-08-07", "close": 168.94, "volume": 1066107.0}, {"date": "2026-08-10", "close": 165.53, "volume": 1014003.0}, {"date": "2026-08-11", "close": 168.44, "volume": 739412.0}, {"date": "2026-08-12", "close": 166.11, "volume": 821827.0}, {"date": "2026-08-13", "close": 166.44, "volume": 1753955.0}, {"date": "2026-08-14", "close": 164.78, "volume": 1048268.0}, {"date": "2026-08-17", "close": 162.1, "volume": 1272930.0}, {"date": "2026-08-18", "close": 159.83, "volume": 887071.0}, {"date": "2026-08-19", "close": 162.76, "volume": 939707.0}, {"date": "2026-08-20", "close": 161.72, "volume": 935519.0}, {"date": "2026-08-21", "close": 162.31, "volume": 936243.0}, {"date": "2026-08-24", "close": 162.63, "volume": 1329593.0}, {"date": "2026-08-25", "close": 160.37, "volume": 1016537.0}, {"date": "2026-08-26", "close": 160.28, "volume": 993514.0}, {"date": "2026-08-27", "close": 159.72, "volume": 1019353.0}, {"date": "2026-08-28", "close": 157.48, "volume": 1202014.0}], "refreshing": true}